高端疫苗 (6547)-國泰-板橋券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
52.0
漲跌
▼0.5
漲幅
-0.95%
成交量
933張
產業
上櫃生技醫療類股
711人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

高端疫苗 (6547)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5.2	52.13	4.1	52.30	52.00	1.1	1,455	0.08%
2024/04/24	5.1	51.19	27.7	51.81	52.50	-22.6	1,468	-1.54%
2024/04/23	1	49.00	16.2	50.05	50.30	-15.2	1,484	-1.03%
2024/04/22	4.3	49.04	20.5	49.35	49.15	-16.2	1,492	-1.09%
2024/04/19	24.3	49.16	6	48.67	48.50	18.3	1,544	1.19%
2024/04/18	2.3	50.53	1	50.99	50.20	1.3	1,568	0.08%
2024/04/17	5	51.52	38	50.23	51.30	-33	1,615	-2.04%
2024/04/16	14.6	48.90	11	48.84	48.50	3.6	1,602	0.22%
2024/04/15	15.5	51.07	28.1	50.68	50.70	-12.6	1,585	-0.79%
2024/04/12	27	52.39	14	52.39	52.20	13	1,571	0.83%
2024/04/11	3.2	52.41	1	52.01	52.10	2.2	1,584	0.14%
2024/04/10	6.1	53.01	5	52.96	53.00	1.1	1,583	0.07%
2024/04/09	3	51.90	20	51.88	52.10	-17	1,581	-1.07%
2024/04/08	2	51.95	2	51.70	51.70	0	1,598	0.00%
2024/04/03	0	51.87	1	51.80	51.80	-1	1,598	-0.06%
2024/04/02	9	52.06	1	52.20	52.40	8	1,596	0.50%
2024/04/01	7	52.66	4	52.80	52.90	3	1,587	0.19%
2024/03/29	1	51.90	2	52.40	52.00	-1	1,581	-0.06%
2024/03/28	3	52.47	2	52.70	52.20	1	1,585	0.06%
2024/03/27	6	52.58	7	52.49	52.40	-1	1,586	-0.06%
2024/03/26	7.2	52.61	3	52.10	52.00	4.2	1,596	0.26%
2024/03/25	5	53.48	6	53.47	53.50	-1	1,596	-0.06%
2024/03/22	15.2	52.29	12	52.40	53.00	3.2	1,597	0.20%
2024/03/21	8.5	53.22	0	0.00	53.10	8.5	1,572	0.54%
2024/03/20	5.1	53.74	3.5	53.89	53.90	1.6	1,585	0.10%
2024/03/19	4.1	53.45	7	53.73	53.30	-2.9	1,596	-0.18%
2024/03/18	2.1	54.30	1.2	54.28	54.00	1	1,598	0.06%
2024/03/15	4.1	54.64	3.1	54.90	54.80	1	1,612	0.06%
2024/03/14	4.1	53.85	4	54.30	54.00	0.1	1,693	0.01%
2024/03/13	7.3	54.60	2.1	55.39	54.00	5.2	1,702	0.31%
2024/03/12	4	55.65	16.3	55.84	55.70	-12.3	1,718	-0.72%
2024/03/11	19	55.65	3	55.63	55.20	16	1,733	0.92%
2024/03/08	6.6	58.13	38.5	58.52	57.50	-31.9	1,760	-1.81%
2024/03/07	10.7	58.30	8.1	58.76	59.30	2.6	1,806	0.14%
2024/03/06	3.3	59.38	3	59.53	59.10	0.3	1,805	0.02%
2024/03/05	3.1	59.47	31	60.66	59.30	-27.9	1,811	-1.54%
2024/03/04	8.6	59.99	7.3	60.14	60.00	1.3	1,813	0.07%
2024/03/01	0.1	60.91	0	0.00	60.80	0.1	1,815	0.01%
2024/02/29	1	61.10	0.4	61.20	61.20	0.6	1,852	0.03%
2024/02/27	0	61.00	0.6	61.41	61.40	-0.6	1,854	-0.03%
2024/02/26	4	60.98	6	61.57	61.50	-2	1,860	-0.11%
2024/02/23	1.1	60.70	2.1	60.95	60.60	-1	1,854	-0.05%
2024/02/22	3	61.17	7	61.30	60.80	-4	1,859	-0.21%
2024/02/21	5.3	62.10	1	62.49	61.90	4.3	1,850	0.23%
2024/02/20	0.2	62.50	1	62.90	62.30	-0.8	1,862	-0.04%
2024/02/19	8.1	62.75	1	63.00	62.90	7.1	1,888	0.38%
2024/02/16	2.5	61.95	11	62.15	62.50	-8.6	1,890	-0.45%
2024/02/15	10.7	62.03	2	62.00	61.80	8.7	1,890	0.46%
2024/02/05	27.4	64.76	20	65.01	65.30	7.3	1,870	0.39%
2024/02/02	9.3	59.37	14	59.29	60.10	-4.7	1,786	-0.26%
2024/02/01	1.3	60.05	0	0.00	60.00	1.3	1,789	0.07%
2024/01/31	1.1	60.29	0	0.00	60.20	1.1	1,794	0.06%
2024/01/30	2.3	60.06	0	0.00	60.00	2.3	1,806	0.13%
2024/01/26	6	61.13	0	61.20	60.90	6	1,825	0.33%
2024/01/25	2.9	61.87	0	0.00	61.40	2.9	1,817	0.16%
2024/01/24	4.1	63.21	0.2	63.40	63.10	3.9	1,795	0.22%
2024/01/23	1.1	63.28	2	63.60	63.30	-0.9	1,807	-0.05%
2024/01/22	2.1	63.22	1	63.40	63.00	1.1	1,810	0.06%
2024/01/19	16.7	63.49	14	63.44	63.10	2.7	1,816	0.15%
2024/01/18	7.2	65.87	1	65.50	65.40	6.2	1,776	0.35%
2024/01/17	15.1	68.13	14	69.14	67.20	1.1	1,764	0.06%
2024/01/16	10.7	68.06	0	0.00	67.00	10.7	1,741	0.61%
2024/01/15	17	69.82	18	69.77	68.60	-1	1,750	-0.06%
2024/01/12	2	67.40	7.3	67.78	68.00	-5.3	1,705	-0.31%
2024/01/11	4.8	64.73	5	65.14	65.30	-0.2	1,683	-0.01%
2024/01/10	2.4	68.44	1	68.60	68.20	1.4	1,666	0.09%
2024/01/09	6.8	67.42	12	67.10	67.10	-5.3	1,676	-0.31%
2024/01/08	4.2	68.37	0	0.00	68.40	4.2	1,688	0.25%
2024/01/05	1.8	68.84	6	68.73	69.10	-4.2	1,705	-0.25%
2024/01/04	4.5	67.90	1	68.20	67.70	3.5	1,713	0.20%
2024/01/03	1.2	68.61	2	68.30	68.30	-0.8	1,768	-0.05%
2024/01/02	8.5	68.65	8.1	68.51	68.50	0.4	1,817	0.02%
2023/12/29	31	70.00	0	0.00	70.10	31	1,808	1.71%
2023/12/28	2	70.05	1.2	70.00	70.00	0.8	1,819	0.04%
2023/12/27	1	70.00	0	0.00	69.90	1	1,898	0.05%
2023/12/26	5.1	69.11	4	69.50	69.90	1.1	1,907	0.06%
2023/12/25	7.1	69.07	15.8	69.08	69.00	-8.7	1,917	-0.45%
2023/12/22	3.3	69.55	0	0.00	69.40	3.3	1,926	0.17%
2023/12/21	3.4	69.80	1	70.70	69.40	2.4	1,938	0.12%
2023/12/20	11.1	70.22	7	70.09	69.80	4.1	1,939	0.21%
2023/12/19	14.5	69.26	1	69.00	69.20	13.5	1,942	0.70%
2023/12/18	21.2	70.09	21	69.30	69.30	0.2	1,946	0.01%
2023/12/15	1.6	70.00	0	0.00	69.70	1.6	1,946	0.08%
2023/12/14	3.5	70.29	21	69.91	69.70	-17.5	1,953	-0.90%
2023/12/13	7.3	70.62	1	70.90	70.40	6.3	1,948	0.32%
2023/12/12	6.3	70.80	3	70.90	70.60	3.3	1,971	0.17%
2023/12/11	47.2	72.47	27	71.47	71.10	20.2	1,981	1.02%
2023/12/08	1.4	75.69	7	75.84	75.80	-5.6	1,950	-0.29%
2023/12/07	2.3	75.52	5.4	75.84	75.00	-3.1	1,977	-0.16%
2023/12/06	2.3	74.90	0.5	74.80	74.80	1.8	2,015	0.09%
2023/12/05	5.3	74.46	11	75.30	75.90	-5.7	2,026	-0.28%
2023/12/04	11.6	75.87	27.3	75.34	74.80	-15.7	1,996	-0.79%
2023/12/01	2.7	72.72	13.5	73.02	72.70	-10.8	1,987	-0.54%
2023/11/30	2.3	71.77	10	71.78	71.90	-7.7	2,096	-0.37%
2023/11/29	0	0.00	7	71.03	71.00	-7	2,234	-0.31%
2023/11/28	11.3	70.15	10	69.95	70.70	1.3	2,705	0.05%
2023/11/27	13	70.77	42.3	70.38	69.80	-29.3	2,958	-0.99%
2023/11/24	5.2	68.88	1.1	69.05	68.70	4.1	2,948	0.14%
2023/11/22	0.3	68.08	0	67.90	67.90	0.2	2,972	0.01%
2023/11/21	4.3	68.11	2	68.10	67.80	2.3	2,978	0.08%
2023/11/20	3.2	67.81	1	67.30	67.70	2.2	2,984	0.07%
2023/11/17	8.4	67.85	0	0.00	67.60	8.4	3,003	0.28%
2023/11/16	5.4	68.54	5	68.30	67.70	0.4	3,000	0.01%
2023/11/15	3.2	69.51	0	0.00	69.10	3.2	3,000	0.10%
2023/11/14	8.2	69.53	0	69.70	69.50	8.2	3,011	0.27%
2023/11/13	12.1	70.14	2	70.95	69.60	10.1	3,025	0.33%
2023/11/10	5.1	71.20	1	72.70	70.70	4.1	3,039	0.13%
2023/11/09	22.6	72.80	28.6	72.91	72.00	-6	3,059	-0.20%
2023/11/08	1.2	72.99	61.1	72.90	72.80	-59.9	3,140	-1.91%
2023/11/07	30.8	73.25	0	0.00	72.90	30.8	3,233	0.95%
2023/11/06	60.1	72.56	68.1	72.80	73.10	-8	3,228	-0.25%
2023/11/03	15.1	71.39	1	71.80	71.30	14.1	3,204	0.44%
2023/11/02	1.2	70.48	2	71.00	71.10	-0.8	3,205	-0.02%
2023/11/01	8	69.94	5	70.00	69.70	3	3,206	0.09%
2023/10/31	15.4	69.79	3.1	71.15	69.60	12.3	3,219	0.38%
2023/10/30	12.3	70.72	4	70.77	70.60	8.3	3,232	0.26%
2023/10/27	12.3	70.40	4	70.95	70.80	8.3	3,249	0.26%
2023/10/26	18	70.02	0.5	70.40	69.60	17.5	3,261	0.54%
2023/10/25	2.3	70.96	0.1	71.00	70.90	2.2	3,262	0.07%
2023/10/24	2	70.55	1.3	70.57	71.00	0.7	3,262	0.02%
2023/10/23	2	70.15	15.7	70.77	70.50	-13.7	3,266	-0.42%
2023/10/20	9.5	69.17	10	68.62	68.70	-0.5	3,254	-0.01%
2023/10/19	6.3	70.41	4.3	70.99	70.20	1.9	3,244	0.06%
2023/10/18	7.1	70.50	1.2	70.66	69.70	5.9	3,254	0.18%
2023/10/17	5.4	72.72	11.5	72.58	72.30	-6.1	3,239	-0.19%
2023/10/16	1.2	73.98	2	74.10	73.70	-0.8	3,256	-0.02%
2023/10/13	2.2	73.00	1	72.90	72.70	1.2	3,238	0.04%
2023/10/12	2.8	72.45	8	72.73	72.90	-5.2	3,244	-0.16%
2023/10/11	13.1	72.91	7	73.31	72.10	6.1	3,236	0.19%
2023/10/06	15.1	75.58	22.9	75.83	76.20	-7.9	3,216	-0.24%
2023/10/05	51.4	73.98	51	73.82	74.00	0.4	3,163	0.01%
2023/10/04	3.7	73.90	1	74.00	73.40	2.7	3,160	0.09%
2023/10/03	25.5	75.50	46	75.41	74.00	-20.6	3,151	-0.65%
2023/10/02	1.4	72.90	8	73.29	73.60	-6.6	3,077	-0.22%
2023/09/28	0.4	73.57	0	0.00	72.80	0.4	3,076	0.01%
2023/09/27	10.2	72.01	3	72.93	73.50	7.2	3,073	0.23%
2023/09/26	3.2	72.70	2.2	72.34	72.00	1.1	3,062	0.03%
2023/09/25	40.6	73.53	42.1	73.31	73.30	-1.5	3,057	-0.05%
2023/09/22	15.1	72.24	2	72.35	72.90	13.1	3,063	0.43%
2023/09/21	5.1	72.28	2	72.40	72.10	3.1	3,087	0.10%
2023/09/20	1	72.90	1.1	73.49	73.00	-0.1	3,081	0.00%
2023/09/19	18.2	74.22	7.7	73.56	73.70	10.5	3,079	0.34%
2023/09/18	8.1	73.52	9.2	73.55	72.60	-1.1	3,054	-0.04%
2023/09/15	3.1	73.72	6	73.97	73.50	-2.9	3,046	-0.10%
2023/09/14	8.7	73.67	5	73.72	73.50	3.7	3,022	0.12%
2023/09/13	5.5	72.21	26	72.84	73.90	-20.5	3,015	-0.68%
2023/09/12	19.8	70.44	15	70.45	70.00	4.8	2,982	0.16%
2023/09/11	24.4	73.35	8	73.35	72.00	16.4	2,948	0.55%
2023/09/08	7.1	73.54	10.5	73.59	73.40	-3.4	2,883	-0.12%
2023/09/07	15.2	73.02	24.2	73.18	72.70	-9	2,863	-0.32%
2023/09/06	15.5	73.13	13.6	73.11	72.50	1.9	2,844	0.07%
2023/09/05	26.8	70.75	22	71.01	72.70	4.8	2,784	0.17%
2023/09/04	20.3	74.40	12	73.51	72.70	8.3	2,640	0.31%
2023/09/01	132.5	78.91	141.7	78.08	77.60	-9.3	2,495	-0.37%	大買/大賣/
2023/08/31	56.4	76.18	121.6	76.18	76.30	-65.2	2,029	-3.21%	大賣/
2023/08/30	0	0.00	10.5	69.40	69.40	-10.5	1,765	-0.59%
2023/08/29	0.5	63.01	4	62.85	63.10	-3.6	1,747	-0.20%
2023/08/28	1.5	61.62	0	0.00	61.60	1.5	1,725	0.08%
2023/08/25	3.5	61.21	17.4	61.16	60.90	-13.9	1,738	-0.80%
2023/08/24	4.9	61.80	1.4	61.76	61.20	3.5	1,739	0.20%
2023/08/23	7.1	63.05	8.5	63.21	62.30	-1.4	1,741	-0.08%
2023/08/22	10.2	63.26	6.1	62.86	62.80	4.2	1,736	0.24%
2023/08/21	8.2	64.03	20.2	63.31	63.00	-12	1,769	-0.68%
2023/08/18	1.3	62.06	7	62.41	61.00	-5.7	1,762	-0.32%
2023/08/17	12.2	62.63	3	62.70	62.50	9.2	1,804	0.51%
2023/08/16	5.7	62.32	5	62.66	63.50	0.7	1,798	0.04%
2023/08/15	22.9	62.88	8.3	62.30	63.40	14.6	1,778	0.82%
2023/08/14	47.2	63.12	16.1	63.23	62.70	31.1	1,747	1.78%
2023/08/11	49.1	61.81	31.3	62.04	62.50	17.8	1,653	1.08%
2023/08/10	2.4	58.48	5.2	59.00	57.90	-2.8	1,566	-0.18%
2023/08/09	2.8	59.31	1	59.60	59.10	1.8	1,572	0.12%
2023/08/08	1.1	60.03	2.2	59.48	59.10	-1.1	1,592	-0.07%
2023/08/07	11	59.91	2	59.55	59.00	9	1,611	0.56%
2023/08/04	9.2	58.68	4	58.85	59.00	5.2	1,619	0.32%
2023/08/02	13.6	57.83	6.2	58.56	57.80	7.4	1,627	0.45%
2023/08/01	9.1	57.22	2	57.35	57.00	7.1	1,638	0.43%
2023/07/31	21.5	57.56	4.1	57.52	57.00	17.4	1,660	1.05%
2023/07/28	9.1	58.40	0	0.00	58.40	9.1	1,657	0.55%
2023/07/27	6.6	59.39	4	59.35	58.80	2.6	1,682	0.16%
2023/07/26	10.9	59.46	14.4	59.11	58.70	-3.5	1,689	-0.21%
2023/07/25	2.3	60.10	9.2	60.08	60.20	-6.8	1,692	-0.40%
2023/07/24	3	61.12	15	60.44	60.20	-12	1,705	-0.70%
2023/07/21	14.3	61.77	5.5	62.22	60.40	8.9	1,724	0.51%
2023/07/20	6.5	61.11	17	60.95	61.70	-10.5	1,745	-0.60%
2023/07/19	2.7	60.75	9.1	61.01	60.90	-6.4	1,827	-0.35%
2023/07/18	8.2	59.26	4	59.53	59.00	4.2	1,859	0.23%
2023/07/17	7	59.71	12.2	59.79	60.30	-5.2	1,953	-0.27%
2023/07/14	3.3	57.71	9	58.02	57.80	-5.8	1,999	-0.29%
2023/07/13	19.2	58.21	2.2	58.46	57.50	17.1	2,108	0.81%
2023/07/12	10.4	59.94	1	60.50	59.60	9.4	2,577	0.36%
2023/07/11	4	60.03	0	60.20	60.00	4	2,941	0.14%
2023/07/10	1	60.60	1	60.80	60.30	0	2,989	0.00%
2023/07/07	1	60.50	2	60.55	60.80	-1	2,994	-0.03%
2023/07/06	10	60.95	4	61.48	60.50	6	3,018	0.20%
2023/07/05	1	61.50	4	61.83	61.10	-3	3,025	-0.10%
2023/07/04	3.1	60.90	2	60.90	60.70	1.1	3,061	0.04%
2023/07/03	4	61.43	1.8	61.21	61.10	2.2	3,076	0.07%
2023/06/30	4.4	62.25	6	61.78	61.60	-1.6	3,072	-0.05%
2023/06/29	5	62.58	17.4	62.61	63.00	-12.4	3,060	-0.40%
2023/06/28	2.2	61.46	3	61.17	61.30	-0.8	3,035	-0.03%
2023/06/27	12.1	60.77	5	60.86	60.50	7.1	3,057	0.23%
2023/06/26	2.3	60.30	1.3	60.62	60.00	1	3,065	0.03%
2023/06/21	2	60.15	0	0.00	60.00	2	3,074	0.07%
2023/06/20	6.1	60.40	1.2	60.52	60.10	4.9	3,089	0.16%
2023/06/19	3.1	61.86	5.3	62.32	61.00	-2.1	3,094	-0.07%
2023/06/16	7.1	61.07	29.3	61.00	61.50	-22.2	3,100	-0.72%
2023/06/15	5.3	59.77	10	60.06	60.10	-4.7	3,091	-0.15%
2023/06/14	6.5	59.66	4.2	59.81	59.40	2.3	3,105	0.08%
2023/06/13	9.7	59.86	5	59.98	59.50	4.7	3,129	0.15%
2023/06/12	7.8	60.25	6	60.27	60.30	1.8	3,157	0.06%
2023/06/09	4	61.23	12	61.28	61.20	-8	3,173	-0.25%
2023/06/08	1.2	61.67	0	0.00	61.10	1.2	3,238	0.04%
2023/06/07	3	62.10	4.1	62.39	61.90	-1.1	3,353	-0.03%
2023/06/06	4	61.18	7	61.69	62.60	-3	3,492	-0.09%
2023/06/05	6.2	61.53	4	61.93	61.40	2.2	3,513	0.06%
2023/06/02	20.1	61.66	3.7	61.75	61.50	16.4	3,541	0.46%
2023/06/01	4.1	62.09	4	62.33	62.00	0.1	3,573	0.00%
2023/05/31	10.3	61.47	5	61.70	62.00	5.3	3,607	0.15%
2023/05/30	3	62.00	13.3	62.09	61.90	-10.3	3,663	-0.28%
2023/05/29	12.5	62.96	6	62.98	62.60	6.5	3,766	0.17%
2023/05/26	7.5	62.59	3	62.90	62.40	4.5	3,781	0.12%
2023/05/25	9	64.60	12.1	64.52	63.50	-3.1	3,810	-0.08%
2023/05/24	5.2	63.34	9.2	63.34	64.20	-4	3,815	-0.10%
2023/05/23	11.7	63.51	15	62.64	63.60	-3.3	3,818	-0.09%
2023/05/22	4.1	60.18	7.2	60.12	60.40	-3.1	3,809	-0.08%
2023/05/19	6	59.55	4	59.90	58.80	2	3,904	0.05%
2023/05/18	9.3	59.75	3.4	59.80	59.20	6	3,913	0.15%
2023/05/17	22.4	59.30	7.2	59.53	59.10	15.3	3,946	0.39%
2023/05/16	9.2	58.54	17.1	58.72	58.60	-8	3,952	-0.20%
2023/05/15	17.5	59.02	10	58.68	58.50	7.5	4,010	0.19%
2023/05/12	9.5	59.18	14.1	59.71	60.00	-4.6	4,033	-0.11%
2023/05/11	13.7	60.57	9	60.31	60.40	4.7	4,047	0.12%
2023/05/10	8.2	62.07	4	62.10	62.70	4.2	4,056	0.10%
2023/05/09	12.4	62.36	10	63.31	61.70	2.4	4,103	0.06%
2023/05/08	23.7	64.49	4	63.70	63.60	19.7	4,094	0.48%
2023/05/05	6	65.72	36.4	65.54	65.50	-30.4	4,068	-0.75%
2023/05/04	25.3	63.44	25	63.40	63.50	0.3	4,039	0.01%
2023/05/03	38.7	64.53	16	64.34	63.30	22.7	4,031	0.56%
2023/05/02	10.1	65.92	2.5	66.21	65.60	7.6	4,029	0.19%
2023/04/28	3	66.10	2	66.30	65.90	1	4,036	0.02%
2023/04/27	7	66.34	0	0.00	65.70	7	4,041	0.17%
2023/04/26	11.2	66.87	11	66.42	66.50	0.2	4,036	0.00%
2023/04/25	22.3	67.97	27.5	68.13	67.50	-5.2	4,029	-0.13%
2023/04/24	23.5	68.65	20.1	69.10	67.60	3.4	3,998	0.09%
2023/04/21	27.4	67.19	45	66.58	65.70	-17.6	3,913	-0.45%
2023/04/20	82.3	70.33	72	69.16	68.50	10.3	3,880	0.27%
2023/04/19	46.7	68.34	51.3	68.80	69.40	-4.6	3,802	-0.12%
2023/04/18	48.7	68.15	30.6	68.26	67.50	18.2	3,811	0.48%
2023/04/17	177.2	70.53	108.8	70.52	69.90	68.5	3,746	1.83%	大買/大賣/
2023/04/14	64	67.39	114.3	67.99	69.30	-50.2	3,283	-1.53%	大賣/
2023/04/13	2	63.00	15.3	63.00	63.00	-13.3	3,004	-0.44%
2023/04/12	8.4	57.17	16	57.23	57.30	-7.6	3,133	-0.24%
2023/04/11	15.1	56.84	23	56.86	56.90	-7.9	3,152	-0.25%
2023/04/10	13.4	58.55	0	0.00	58.10	13.4	3,158	0.42%
2023/04/07	8.9	59.25	8.6	59.59	59.30	0.3	3,155	0.01%
2023/04/06	30	58.69	5	58.80	58.50	25	3,158	0.79%
2023/03/31	8.1	57.81	12	57.98	57.90	-3.9	3,155	-0.12%
2023/03/30	26.8	57.89	5	57.88	57.80	21.8	3,198	0.68%
2023/03/29	1	57.30	0.1	57.80	57.20	0.9	3,240	0.03%
2023/03/28	4.3	57.57	3	57.60	56.80	1.3	3,283	0.04%
2023/03/27	13.1	58.69	4.1	59.01	58.30	9	3,262	0.28%
2023/03/24	3.1	57.47	4.6	57.52	57.90	-1.5	3,271	-0.05%
2023/03/23	3.3	57.04	1	57.10	56.80	2.3	3,279	0.07%
2023/03/22	5.2	57.85	5	58.22	57.90	0.2	3,292	0.00%
2023/03/21	11.1	57.89	9	57.87	57.90	2.1	3,297	0.06%
2023/03/20	7	56.24	6	56.50	56.70	1	3,307	0.03%
2023/03/17	9	57.04	14	56.88	56.80	-5	3,335	-0.15%
2023/03/16	19.1	57.44	48	57.78	56.40	-28.9	3,347	-0.86%
2023/03/15	45.4	59.33	17.2	58.64	59.50	28.2	3,367	0.84%
2023/03/14	10	56.95	4	57.53	57.20	6	3,453	0.17%
2023/03/13	30.1	57.50	22	57.42	57.00	8.1	3,474	0.23%
2023/03/10	50.3	61.75	26	61.75	60.40	24.3	3,440	0.71%
2023/03/09	48.1	60.54	34.6	61.21	62.10	13.5	3,367	0.40%
2023/03/08	11	56.57	12.8	56.74	56.50	-1.8	3,287	-0.05%
2023/03/07	13.9	56.21	13.5	56.14	56.40	0.4	3,378	0.01%
2023/03/06	23.5	55.92	22.1	56.10	55.70	1.4	3,475	0.04%
2023/03/03	11.3	56.78	6	56.97	56.40	5.3	3,480	0.15%
2023/03/02	14.6	56.65	22.6	56.79	56.60	-8	3,467	-0.23%
2023/03/01	32.5	58.28	17	57.86	57.20	15.5	3,427	0.45%
2023/02/24	11.3	61.91	9	62.01	61.70	2.3	3,384	0.07%
2023/02/23	15.1	62.76	23.8	62.65	63.00	-8.7	3,416	-0.25%
2023/02/22	8.2	61.40	9	61.33	61.10	-0.8	3,423	-0.02%
2023/02/21	9.7	63.35	9	63.66	63.00	0.7	3,599	0.02%
2023/02/20	13.6	62.83	12	62.96	63.30	1.6	3,668	0.04%
2023/02/17	60.8	64.37	39.1	64.43	63.80	21.7	3,653	0.59%
2023/02/16	14.3	67.54	5.3	67.84	67.10	8.9	3,593	0.25%
2023/02/15	24.1	67.29	23	67.34	67.70	1.1	3,653	0.03%
2023/02/14	4.8	68.15	8.5	68.31	68.10	-3.7	3,696	-0.10%
2023/02/13	18.7	69.04	13	69.13	68.20	5.7	3,811	0.15%
2023/02/10	13.4	72.96	24	73.53	71.50	-10.6	3,829	-0.28%
2023/02/09	12.7	74.63	10.2	75.54	73.50	2.5	4,065	0.06%
2023/02/08	19.6	75.90	19	75.98	75.20	0.6	4,044	0.02%
2023/02/07	17.4	76.79	20.1	76.13	77.20	-2.7	4,045	-0.07%
2023/02/06	5	74.19	9.4	74.33	73.60	-4.4	4,038	-0.11%
2023/02/03	2.2	74.64	0.2	74.80	74.20	2	4,100	0.05%
2023/02/02	1.2	75.40	3	75.10	75.00	-1.8	4,114	-0.04%
2023/02/01	8.3	74.30	5	74.10	74.30	3.3	4,171	0.08%
2023/01/31	1.1	73.40	2	72.65	73.40	-1	4,232	-0.02%
2023/01/30	7	71.86	7	72.23	71.80	0	4,322	0.00%
2023/01/17	9.7	72.08	4	72.48	71.20	5.7	4,389	0.13%
2023/01/16	9.1	72.36	2.5	72.58	73.30	6.6	4,494	0.15%
2023/01/13	3	72.73	8.2	72.30	72.00	-5.2	4,632	-0.11%
2023/01/12	8.9	72.28	11.2	72.28	71.00	-2.3	4,681	-0.05%
2023/01/11	2.1	73.18	1.1	73.33	72.50	1	4,707	0.02%
2023/01/10	11.8	73.77	11	74.06	73.20	0.8	4,728	0.02%
2023/01/09	8.1	74.60	14.1	74.14	75.20	-6	4,756	-0.13%
2023/01/06	49.1	74.46	39.1	73.80	72.90	10	4,788	0.21%
2023/01/05	12.5	72.69	13.1	73.08	73.50	-0.6	4,804	-0.01%
2023/01/04	7.3	69.67	18.1	69.60	70.80	-10.8	4,912	-0.22%
2023/01/03	23.6	66.74	19	66.79	67.90	4.6	4,958	0.09%
2022/12/30	71.6	64.67	78	64.92	69.50	-6.4	4,921	-0.13%
2022/12/29	11.4	67.54	12.7	67.96	68.00	-1.2	4,795	-0.03%
2022/12/28	17.2	70.67	4.1	71.20	68.60	13	4,816	0.27%
2022/12/27	5.5	72.65	15	72.58	73.00	-9.5	4,830	-0.20%
2022/12/26	15.8	73.68	19.3	73.70	73.00	-3.5	4,857	-0.07%
2022/12/23	10	70.57	7	70.93	71.10	3	4,876	0.06%
2022/12/22	10.7	71.14	8	71.26	70.90	2.7	4,939	0.06%
2022/12/21	15.3	71.21	13	71.21	71.20	2.3	4,991	0.05%
2022/12/20	22.5	74.04	19.1	72.88	72.00	3.5	5,026	0.07%
2022/12/19	1.4	76.87	4.1	77.44	76.40	-2.8	5,090	-0.05%
2022/12/16	11.3	77.11	3.2	77.50	76.30	8.1	5,213	0.15%
2022/12/15	10.8	79.73	9	79.61	78.60	1.8	5,303	0.03%
2022/12/14	18.6	78.94	21.3	79.08	80.90	-2.7	5,426	-0.05%
2022/12/13	8.4	80.33	13.3	80.50	80.00	-5	5,462	-0.09%
2022/12/12	28.5	80.03	8	80.10	79.30	20.5	5,510	0.37%
2022/12/09	5	82.46	8.5	82.65	82.60	-3.5	5,613	-0.06%
2022/12/08	3.2	80.96	20	80.87	81.80	-16.9	5,606	-0.30%
2022/12/07	61.4	79.67	56	81.61	79.10	5.3	5,618	0.09%
2022/12/06	72.7	84.17	55.2	84.54	81.40	17.5	5,603	0.31%
2022/12/05	17.1	83.00	22.2	82.68	82.80	-5.1	5,522	-0.09%
2022/12/02	11.4	81.11	12.5	81.53	80.90	-1.1	5,491	-0.02%
2022/12/01	18	80.86	14	81.17	80.70	4	5,476	0.07%
2022/11/30	35.2	79.84	32	80.24	81.00	3.2	5,472	0.06%
2022/11/29	49.1	78.15	79.3	77.54	79.40	-30.2	5,442	-0.55%
2022/11/28	62.4	74.18	73.5	73.01	74.90	-11.1	5,366	-0.21%
2022/11/25	17.3	77.18	13.6	77.52	75.70	3.6	5,464	0.07%
2022/11/24	13.4	78.05	9	78.47	77.80	4.4	5,488	0.08%
2022/11/23	8.7	78.95	7	79.03	78.60	1.7	5,484	0.03%
2022/11/22	15.7	79.23	14.6	79.76	78.10	1.1	5,474	0.02%
2022/11/21	40.4	80.99	46	81.41	80.20	-5.6	5,421	-0.10%
2022/11/18	17	79.76	27.6	80.03	79.40	-10.5	5,382	-0.20%
2022/11/17	73.4	81.27	40.2	81.11	79.30	33.2	5,383	0.62%
2022/11/16	17.1	78.72	33.3	78.37	84.10	-16.2	5,176	-0.31%
2022/11/15	15.2	75.93	7.3	75.71	76.50	7.8	5,100	0.15%
2022/11/14	1.6	75.34	9.2	75.41	75.80	-7.6	5,076	-0.15%
2022/11/11	14.5	73.96	26	73.84	73.50	-11.5	5,037	-0.23%
2022/11/10	31.9	71.83	31.5	71.44	71.20	0.4	4,983	0.01%
2022/11/09	56.1	69.69	46.1	70.51	71.80	10	4,916	0.20%
2022/11/08	30.4	68.40	42	68.31	66.80	-11.6	4,810	-0.24%
2022/11/07	82.6	70.75	39	70.59	68.50	43.6	4,729	0.92%
2022/11/04	16	72.84	4.3	73.70	73.70	11.7	4,460	0.26%
2022/11/03	27.1	67.37	17	67.38	67.00	10.1	4,479	0.23%
2022/11/02	9.5	65.85	30	67.15	67.80	-20.5	4,444	-0.46%
2022/11/01	46.6	65.67	42	65.67	65.00	4.6	4,398	0.10%
2022/10/31	6.8	64.27	6	65.18	64.40	0.8	4,339	0.02%
2022/10/28	24.4	65.49	21	63.56	63.60	3.4	4,406	0.08%
2022/10/27	9.1	63.11	11	63.87	65.50	-1.9	4,367	-0.04%
2022/10/26	47.7	61.81	50	62.23	63.60	-2.3	4,376	-0.05%
2022/10/25	35.5	64.00	57.2	63.92	65.20	-21.7	4,280	-0.51%
2022/10/24	59.1	64.14	63.9	63.89	63.00	-4.8	4,208	-0.11%
2022/10/21	32.8	62.23	74.5	62.26	60.50	-41.6	4,104	-1.01%
2022/10/20	31.1	65.90	28	66.11	66.30	3.1	3,973	0.08%
2022/10/19	48.1	71.34	39	71.65	69.30	9.1	3,917	0.23%
2022/10/18	11.2	71.38	13.6	71.42	71.50	-2.4	3,890	-0.06%
2022/10/17	18.3	67.99	14.7	68.30	70.80	3.6	3,888	0.09%
2022/10/14	19.9	70.29	19.2	70.33	69.70	0.7	3,836	0.02%
2022/10/13	23.8	70.18	22	70.63	68.80	1.8	3,779	0.05%
2022/10/12	125.8	73.16	91.6	73.24	73.20	34.2	3,689	0.93%	大買/
2022/10/11	73.4	70.11	71.2	69.36	69.60	2.2	3,548	0.06%
2022/10/07	72.3	76.37	23.5	76.72	75.10	48.8	3,465	1.41%
2022/10/06	20.9	77.33	65.2	77.37	77.20	-44.3	3,418	-1.30%
2022/10/05	54.9	79.64	46	78.72	78.50	8.9	3,383	0.26%
2022/10/04	148.6	81.89	105.3	81.24	80.80	43.3	3,366	1.29%	大買/大賣/
2022/10/03	8.6	79.60	7	80.00	79.60	1.6	3,337	0.05%
2022/09/30	10	77.71	92.3	76.92	79.70	-82.2	3,309	-2.48%
2022/09/29	31.8	79.13	37.1	79.94	79.60	-5.3	3,262	-0.16%
2022/09/28	24.4	84.06	15.5	84.65	78.80	8.9	3,213	0.28%
2022/09/27	9.9	84.91	12.7	85.00	86.90	-2.8	3,177	-0.09%
2022/09/26	6.3	86.26	26.8	86.07	85.60	-20.5	3,159	-0.65%
2022/09/23	54.2	91.38	26.7	92.35	88.40	27.5	3,087	0.89%
2022/09/22	44.8	94.97	42.5	93.96	95.50	2.3	2,972	0.08%
2022/09/21	89.2	97.50	77.4	96.79	95.30	11.8	2,867	0.41%
2022/09/20	38.6	103.10	41.3	103.88	101.50	-2.7	2,744	-0.10%
2022/09/19	11.2	103.08	25.7	103.03	102.50	-14.5	2,755	-0.53%
2022/09/16	39.6	107.21	39	107.03	106.50	0.6	2,761	0.02%
2022/09/15	11.5	116.44	16	116.63	115.00	-4.5	2,694	-0.17%
2022/09/14	12.8	117.58	6	117.92	116.50	6.8	2,691	0.25%
2022/09/13	14.7	124.59	3.4	123.47	121.50	11.3	2,654	0.43%
2022/09/12	19.5	126.04	12	126.42	127.50	7.5	2,622	0.29%
2022/09/08	10.1	130.01	2	130.87	130.50	8.1	2,580	0.32%
2022/09/07	9.1	129.84	10	130.30	129.50	-0.9	2,580	-0.04%
2022/09/06	15.2	133.06	3.6	133.64	132.50	11.6	2,569	0.45%
2022/09/05	8.1	137.81	5.1	138.55	136.50	3	2,551	0.12%
2022/09/02	15.7	139.96	13.1	140.07	137.50	2.6	2,534	0.10%
2022/09/01	76.1	143.59	86.8	143.31	136.00	-10.7	2,489	-0.43%
2022/08/31	2.1	140.33	8.1	144.84	147.00	-6	2,260	-0.27%
2022/08/30	4.9	132.83	3	134.17	134.00	1.9	2,205	0.08%
2022/08/29	6	132.48	1.1	133.02	132.50	5	2,191	0.23%
2022/08/26	7	132.50	5.2	132.53	132.00	1.9	2,180	0.09%
2022/08/25	9.7	132.82	2.2	132.27	131.50	7.5	2,162	0.35%
2022/08/24	22.4	134.79	19.5	133.54	133.50	2.9	2,135	0.13%
2022/08/23	9.4	130.15	5	129.00	129.00	4.4	2,083	0.21%
2022/08/22	4.1	132.76	24	132.83	130.50	-19.9	2,066	-0.96%
2022/08/19	2.2	132.80	0	0.00	132.00	2.2	2,045	0.11%
2022/08/18	4	134.63	1	135.00	134.00	3	2,038	0.15%
2022/08/17	1	134.00	3.1	135.74	135.00	-2.1	2,040	-0.10%
2022/08/16	1.1	133.52	2.1	133.55	133.50	-1	2,027	-0.05%
2022/08/15	17.1	130.89	7.3	131.02	132.00	9.8	2,019	0.49%
2022/08/12	4	132.75	4.1	132.75	132.00	0	2,004	0.00%
2022/08/11	7.2	133.87	1.1	134.09	133.50	6.1	2,010	0.30%
2022/08/10	18.5	133.66	26.1	133.16	134.00	-7.6	2,027	-0.37%
2022/08/09	3	140.00	0	140.00	140.50	3	2,018	0.15%
2022/08/08	3.3	139.85	3	140.00	140.00	0.3	2,148	0.01%
2022/08/05	13.1	141.81	7	141.93	143.00	6.1	2,159	0.28%
2022/08/04	22.3	144.28	12.1	145.06	140.50	10.2	2,193	0.47%
2022/08/03	8	137.25	13	136.73	139.00	-5	2,114	-0.24%
2022/08/02	22.5	191.71	6.1	189.38	188.00	16.4	2,109	0.78%
2022/08/01	7.1	207.66	6	208.50	208.50	1.1	2,042	0.05%
2022/07/29	11	206.05	2.8	206.36	206.00	8.2	2,027	0.40%
2022/07/28	4	208.00	9	206.61	204.50	-5	2,048	-0.25%
2022/07/27	0	200.00	1.3	198.21	204.50	-1.3	2,073	-0.06%
2022/07/26	0.2	198.25	1	197.00	197.50	-0.8	2,078	-0.04%
2022/07/25	2	199.25	2.1	199.47	199.00	-0.1	2,080	0.00%
2022/07/22	2	195.75	0	0.00	195.00	2	2,070	0.10%
2022/07/21	0.3	190.67	3.6	190.76	191.50	-3.3	2,057	-0.16%
2022/07/20	0	183.00	1.2	182.87	183.50	-1.1	2,064	-0.05%
2022/07/19	1.1	181.02	3	180.67	179.50	-1.9	2,119	-0.09%
2022/07/18	13.1	184.68	13.2	183.31	181.50	-0.1	2,226	0.00%
2022/07/15	0.1	174.40	0	0.00	177.50	0.1	2,237	0.00%
2022/07/14	4.3	174.81	11	175.82	177.50	-6.7	2,247	-0.30%
2022/07/13	1.1	173.05	6	175.42	174.50	-5	2,253	-0.22%
2022/07/12	9.2	169.73	10	168.55	168.00	-0.8	2,262	-0.04%
2022/07/11	8.1	178.63	25.1	176.02	177.50	-17	2,275	-0.75%
2022/07/08	5	178.70	3	180.33	177.00	2	2,284	0.09%
2022/07/07	1.2	175.34	2.1	176.43	180.00	-0.9	2,298	-0.04%
2022/07/06	4.5	175.96	5	177.80	174.00	-0.5	2,297	-0.02%
2022/07/05	8.8	172.12	13.3	172.40	177.00	-4.5	2,318	-0.19%
2022/07/04	13.8	177.45	6.1	177.98	174.50	7.8	2,264	0.34%
2022/07/01	10.5	197.52	3	195.50	193.50	7.5	2,210	0.34%
2022/06/30	6.1	206.01	5.2	205.13	205.00	0.9	2,177	0.04%
2022/06/29	6.2	206.68	3.1	206.23	205.50	3.1	2,191	0.14%
2022/06/28	2.4	208.73	3	208.33	206.00	-0.6	2,193	-0.03%
2022/06/27	20.5	209.59	3	210.17	209.00	17.5	2,179	0.80%
2022/06/24	24.2	225.56	23.1	226.97	226.00	1.1	2,117	0.05%
2022/06/23	1	220.25	7.9	221.08	226.50	-6.9	2,090	-0.33%
2022/06/22	18.2	215.06	20.2	214.17	206.00	-2	2,050	-0.10%
2022/06/21	0	0.00	2.2	214.20	216.50	-2.2	2,031	-0.11%
2022/06/20	0.3	212.34	0.2	208.00	205.50	0.1	2,041	0.00%
2022/06/17	0	217.67	1	220.00	220.00	-1	2,044	-0.05%
2022/06/16	4	220.00	4.1	220.98	220.00	-0.1	2,092	0.00%
2022/06/15	1	217.00	5	219.60	217.00	-4	2,113	-0.19%
2022/06/14	5.6	215.22	3.2	213.23	218.00	2.4	2,126	0.11%
2022/06/13	4.7	212.50	0	0.00	210.00	4.7	2,115	0.22%
2022/06/10	5.2	220.58	6.1	221.76	220.00	-0.9	2,146	-0.04%
2022/06/09	1.1	220.57	0.1	223.50	220.50	1	2,152	0.04%
2022/06/08	11.2	225.80	7.2	223.58	222.00	4	2,162	0.19%
2022/06/07	0	225.00	2	225.25	222.50	-2	2,150	-0.09%
2022/06/06	5.4	223.96	0	0.00	221.00	5.4	2,150	0.25%
2022/06/02	4	219.50	1	220.00	219.00	3	2,158	0.14%
2022/06/01	2.2	221.36	8	221.19	220.50	-5.8	2,186	-0.27%
2022/05/31	0	220.35	1.1	220.09	223.50	-1.1	2,196	-0.05%
2022/05/30	1	217.50	4	221.13	221.00	-3	2,203	-0.14%
2022/05/27	1.1	218.96	5	218.30	217.00	-3.9	2,263	-0.17%
2022/05/26	2	218.28	4	217.50	217.00	-2	2,273	-0.09%
2022/05/25	6	219.33	3.1	222.34	221.00	2.9	2,286	0.13%
2022/05/24	2.6	219.80	5	219.20	216.50	-2.4	2,317	-0.11%
2022/05/23	4.1	225.64	0	0.00	225.00	4.1	2,309	0.18%
2022/05/20	7.1	232.43	7	230.50	229.00	0.1	2,318	0.00%
2022/05/19	2.6	225.39	5.1	227.98	231.00	-2.6	2,316	-0.11%
2022/05/18	10.3	234.91	13.1	233.59	229.50	-2.8	2,329	-0.12%
2022/05/17	28.6	230.64	16.3	228.79	228.00	12.4	2,362	0.52%
2022/05/16	47.2	224.04	43.7	226.20	234.00	3.5	2,499	0.14%
2022/05/13	3	208.67	9.3	210.54	216.00	-6.3	2,372	-0.26%
2022/05/12	29.8	201.17	25.3	198.34	196.50	4.5	2,364	0.19%
2022/05/11	3.3	213.75	1	214.51	210.50	2.3	2,321	0.10%
2022/05/10	10.6	215.56	3.2	215.97	215.00	7.4	2,314	0.32%
2022/05/09	3.5	225.10	2	225.00	222.50	1.5	2,323	0.06%
2022/05/06	2.1	230.52	1	231.00	233.50	1.1	2,330	0.05%
2022/05/05	18.3	233.74	11	234.50	234.00	7.2	2,330	0.31%
2022/05/04	20.2	239.82	15	237.40	236.00	5.2	2,328	0.22%
2022/05/03	15.7	252.36	23	252.85	248.50	-7.3	2,308	-0.32%
2022/04/29	3.2	254.59	4	252.88	250.50	-0.8	2,320	-0.03%
2022/04/28	2	261.25	17	258.03	254.00	-15	2,351	-0.64%
2022/04/27	8.5	256.95	9.2	257.01	256.50	-0.7	2,375	-0.03%
2022/04/26	17.2	256.34	20	259.08	255.50	-2.8	2,414	-0.12%
2022/04/25	35.1	267.67	15.2	265.84	262.00	19.9	2,696	0.74%
2022/04/22	30	270.38	26.5	271.76	268.00	3.6	2,720	0.13%
2022/04/21	24.2	265.55	34	266.41	265.00	-9.8	2,647	-0.37%
2022/04/20	27	263.17	14.1	258.21	267.50	12.9	2,630	0.49%
2022/04/19	10.1	258.05	4	257.63	256.50	6.1	2,624	0.23%
2022/04/18	13	261.35	18	267.50	260.00	-5	2,634	-0.19%
2022/04/15	9	267.28	13.1	267.72	263.50	-4.1	2,621	-0.16%
2022/04/14	6.1	268.38	11.1	268.14	264.50	-5	2,599	-0.19%
2022/04/13	9.2	268.30	17	267.41	268.00	-7.9	2,587	-0.30%
2022/04/12	3	263.50	10	261.35	258.50	-7	2,586	-0.27%
2022/04/11	29.2	269.29	29.4	269.17	263.00	-0.2	2,591	-0.01%
2022/04/08	7.2	255.41	2	252.51	261.00	5.1	2,609	0.20%
2022/04/07	12.4	256.72	8.1	257.19	250.50	4.3	2,645	0.16%
2022/04/06	6.8	262.14	12.3	262.76	260.00	-5.5	2,632	-0.21%
2022/04/01	21.1	267.52	42.1	267.78	263.50	-21	2,639	-0.80%
2022/03/31	6	267.40	7	267.64	267.00	-1	2,635	-0.04%
2022/03/30	4	266.99	7.4	264.27	267.50	-3.4	2,622	-0.13%
2022/03/29	15.1	262.51	4	264.13	263.50	11.1	2,619	0.43%
2022/03/28	28	267.46	24.3	268.44	262.50	3.7	2,606	0.14%
2022/03/25	19.3	269.70	8	267.38	262.50	11.3	2,584	0.44%
2022/03/24	16.1	269.71	15	269.30	271.00	1.1	2,603	0.04%
2022/03/23	26	268.96	11.3	269.15	268.50	14.7	2,611	0.56%
2022/03/22	9.4	264.10	8.2	264.82	265.00	1.3	2,606	0.05%
2022/03/21	16.5	269.01	23.3	271.16	268.00	-6.9	2,607	-0.26%
2022/03/18	16.4	262.18	38.3	259.71	263.00	-21.9	2,572	-0.85%
2022/03/17	15.1	253.97	12.2	253.46	254.00	2.9	2,558	0.11%
2022/03/16	4.2	247.46	0	250.00	247.00	4.1	2,562	0.16%
2022/03/15	22.1	252.02	11.6	253.45	247.00	10.5	2,641	0.40%
2022/03/14	7.1	249.89	4.9	246.98	247.00	2.2	2,652	0.08%
2022/03/11	1.2	240.66	1	240.98	242.50	0.2	2,655	0.01%
2022/03/10	4.1	242.38	3.1	242.05	242.00	0.9	2,655	0.04%
2022/03/09	4.1	236.73	4.3	237.58	237.00	-0.3	2,668	-0.01%
2022/03/08	6.1	235.38	2	239.50	232.00	4.1	2,669	0.15%
2022/03/07	4.5	243.22	2.4	243.52	241.50	2.1	2,654	0.08%
2022/03/04	9.1	251.55	7.2	251.13	251.50	1.9	2,648	0.07%
2022/03/03	10.1	251.96	12.5	252.20	251.00	-2.5	2,685	-0.09%
2022/03/02	21.3	254.37	34.2	252.93	252.00	-12.9	2,717	-0.47%
2022/03/01	3	235.17	4	238.25	242.00	-1	2,670	-0.04%
2022/02/25	9.2	232.41	8	232.94	233.50	1.1	2,679	0.04%
2022/02/24	21.6	237.62	8.1	230.82	230.00	13.5	2,718	0.50%
2022/02/23	7.7	246.23	6.3	246.97	246.50	1.4	2,701	0.05%
2022/02/22	6.8	245.76	3	246.66	245.00	3.8	2,701	0.14%
2022/02/21	6.2	250.52	4.2	249.84	249.50	2	2,702	0.07%
2022/02/18	9.6	249.39	10.1	251.06	254.00	-0.5	2,697	-0.02%
2022/02/17	7.8	252.44	8.6	254.09	251.00	-0.8	2,693	-0.03%
2022/02/16	57.4	276.61	87.7	273.33	261.00	-30.3	2,655	-1.14%
2022/02/15	1	265.00	7.1	265.00	265.00	-6.1	2,489	-0.25%
2022/02/14	12.3	244.41	9.2	243.90	241.00	3.2	2,483	0.13%
2022/02/11	7.1	246.93	4	246.38	244.00	3.1	2,468	0.12%
2022/02/10	1	249.00	5	249.70	247.00	-4	2,462	-0.16%
2022/02/09	12.5	243.63	10.2	242.93	248.00	2.3	2,472	0.09%
2022/02/08	2.8	251.01	8.2	247.62	246.50	-5.3	2,443	-0.22%
2022/02/07	0.7	255.50	4.2	256.71	255.50	-3.6	2,417	-0.15%
2022/01/26	10.9	256.61	15.1	256.39	253.50	-4.2	2,413	-0.17%
2022/01/25	21.3	263.63	18.3	265.32	260.00	3	2,393	0.13%
2022/01/24	10.2	264.35	6.4	266.45	263.00	3.9	2,394	0.16%
2022/01/21	10.4	267.29	9.7	267.12	263.00	0.7	2,422	0.03%
2022/01/20	6.2	263.70	6	265.00	264.50	0.2	2,412	0.01%
2022/01/19	15.8	266.82	17	264.38	261.50	-1.2	2,422	-0.05%
2022/01/18	73.1	284.09	39.3	282.27	266.00	33.9	2,397	1.41%
2022/01/17	10	267.50	9.1	275.71	283.50	1	2,101	0.05%
2022/01/14	17.7	261.86	7.2	259.96	258.00	10.5	2,030	0.52%
2022/01/13	8.5	273.31	7.1	274.70	271.00	1.4	2,003	0.07%
2022/01/12	10.8	278.77	10	277.70	276.00	0.8	1,988	0.04%
2022/01/11	2.3	283.67	2.3	284.13	282.50	0	1,978	0.00%
2022/01/10	8	284.81	7.5	284.87	281.00	0.5	1,978	0.03%
2022/01/07	9.1	280.05	9.1	279.23	279.00	0.1	2,009	0.00%
2022/01/06	6.1	283.60	6.1	280.02	278.00	0	2,037	0.00%
2022/01/05	8.7	279.73	9.3	279.98	279.00	-0.7	2,086	-0.03%
2022/01/04	3.3	273.13	1.1	273.36	275.00	2.2	2,087	0.11%
2022/01/03	27.1	279.67	15.4	281.58	279.50	11.7	2,084	0.56%
2021/12/30	23.5	298.26	35.1	298.92	299.00	-11.6	2,070	-0.56%
2021/12/29	7.2	289.78	4.3	289.14	287.50	2.9	2,045	0.14%
2021/12/28	4	285.53	4.2	290.58	291.00	-0.2	2,115	-0.01%
2021/12/27	6.8	285.94	5	284.80	281.00	1.8	2,166	0.08%
2021/12/24	7.3	293.95	7	294.64	293.00	0.3	2,167	0.01%
2021/12/23	11.9	295.22	5.5	294.53	293.00	6.4	2,173	0.30%
2021/12/22	9.2	293.38	9.2	293.01	292.50	0	2,196	0.00%
2021/12/21	14.6	295.78	16	294.89	292.50	-1.4	2,193	-0.07%
2021/12/20	31.1	300.48	15.8	299.37	299.50	15.3	2,167	0.71%
2021/12/17	3.9	285.54	5.8	287.11	292.00	-1.9	2,118	-0.09%
2021/12/16	10.1	286.94	8.1	285.89	284.00	2	2,101	0.10%
2021/12/15	5.1	283.62	11.6	282.63	286.00	-6.4	2,097	-0.31%
2021/12/14	12.2	280.79	9.4	280.14	279.00	2.8	2,093	0.13%
2021/12/13	13.6	283.54	12.1	283.29	278.50	1.5	2,083	0.07%
2021/12/10	9.9	284.85	6.5	284.71	285.00	3.3	2,093	0.16%
2021/12/09	40.5	286.02	26.5	285.08	280.00	14	2,079	0.67%
2021/12/08	9.3	264.35	21.2	267.98	279.00	-11.9	1,996	-0.60%
2021/12/07	5	248.50	5.2	252.59	254.00	-0.2	1,949	-0.01%
2021/12/06	7	252.50	17	251.83	250.00	-10	1,965	-0.51%
2021/12/03	3.1	247.84	7.2	248.74	249.00	-4.1	2,009	-0.20%
2021/12/02	2.2	244.23	11.1	243.87	241.00	-9	2,033	-0.44%
2021/12/01	4.2	244.81	3.1	240.79	238.50	1.1	2,047	0.05%
2021/11/30	7.4	243.11	6.1	244.09	241.00	1.4	2,072	0.07%
2021/11/29	22.4	252.65	19.3	255.17	250.00	3.2	2,094	0.15%
2021/11/26	7.4	243.32	20.6	245.35	243.50	-13.2	2,086	-0.63%
2021/11/25	10.2	239.97	3.4	241.82	237.00	6.8	2,072	0.33%
2021/11/24	0.3	234.56	4.8	236.87	240.00	-4.5	2,109	-0.21%
2021/11/23	14	242.76	16.1	241.37	237.00	-2.2	2,132	-0.10%
2021/11/22	10.1	218.17	10.7	220.12	228.00	-0.6	2,188	-0.03%
2021/11/19	7.8	209.41	5.5	211.27	207.50	2.3	2,317	0.10%
2021/11/18	4.5	207.20	11.3	208.04	214.00	-6.8	2,493	-0.27%
2021/11/17	9.2	205.35	14.6	207.07	205.50	-5.4	2,609	-0.21%
2021/11/16	9.7	206.27	2	205.04	207.00	7.7	2,692	0.29%
2021/11/15	18.4	212.64	20	212.43	212.50	-1.6	2,762	-0.06%
2021/11/12	1	224.00	4	224.00	223.00	-3	2,904	-0.10%
2021/11/11	3.7	223.10	10.4	223.07	221.00	-6.7	3,075	-0.22%
2021/11/10	3	220.51	5.3	222.97	220.50	-2.3	3,227	-0.07%
2021/11/09	3.1	223.02	3.2	224.08	223.00	-0.1	3,353	0.00%
2021/11/08	5.3	229.99	10.1	231.26	225.50	-4.9	3,392	-0.14%
2021/11/05	1.1	219.42	3.4	224.23	227.50	-2.3	3,411	-0.07%
2021/11/04	2.2	224.57	0.1	222.92	222.50	2.1	3,457	0.06%
2021/11/03	3.2	224.84	2	225.53	225.50	1.2	3,487	0.03%
2021/11/02	21.1	228.34	4.1	228.41	224.00	17	3,499	0.49%
2021/11/01	15.8	231.63	4	226.50	226.00	11.8	3,501	0.34%
2021/10/29	43.5	244.87	26.2	251.01	240.00	17.2	3,499	0.49%
2021/10/28	4.1	235.10	9.5	237.95	240.00	-5.4	3,475	-0.16%
2021/10/27	9.1	213.86	24.6	215.72	218.50	-15.5	3,510	-0.44%
2021/10/26	9.2	195.36	5.5	197.07	199.00	3.7	3,496	0.11%
2021/10/25	3.2	202.28	19.5	203.40	203.50	-16.3	3,506	-0.46%
2021/10/22	9.1	210.32	0.1	207.50	208.00	9	3,557	0.25%
2021/10/21	18.3	215.53	4.3	214.55	210.50	14	3,590	0.39%
2021/10/20	0.7	209.84	1	208.04	208.50	-0.3	3,639	-0.01%
2021/10/19	5.1	205.16	6	209.84	210.50	-1	3,792	-0.03%
2021/10/18	4.4	208.74	3.1	208.02	208.00	1.4	3,873	0.04%
2021/10/15	13.2	218.93	9.3	220.25	218.50	4	4,080	0.10%
2021/10/14	5.1	202.89	16.9	206.44	212.00	-11.8	4,035	-0.29%
2021/10/13	14.1	199.15	12	196.83	193.00	2.1	4,037	0.05%
2021/10/12	3.4	209.84	9.2	212.17	206.00	-5.7	4,080	-0.14%
2021/10/08	7.6	224.67	8.2	228.44	220.00	-0.6	4,107	-0.01%
2021/10/07	24.6	215.23	18	216.85	229.00	6.6	4,169	0.16%
2021/10/06	8.4	229.12	8	230.81	225.00	0.4	4,209	0.01%
2021/10/05	31.4	227.82	27.3	228.65	227.00	4.1	4,217	0.10%
2021/10/04	30.1	254.21	16.3	252.91	250.50	13.8	4,162	0.33%
2021/10/01	17.8	279.33	20	282.70	278.00	-2.3	4,119	-0.06%
2021/09/30	15.3	273.03	4.3	273.14	273.50	10.9	4,144	0.26%
2021/09/29	14.5	270.79	4.2	273.30	268.00	10.3	4,161	0.25%
2021/09/28	6.2	280.10	1	282.00	279.00	5.2	4,196	0.12%
2021/09/27	2.1	282.83	7.2	285.00	282.00	-5.1	4,226	-0.12%
2021/09/24	5.2	284.82	7.3	285.65	285.00	-2	4,261	-0.05%
2021/09/23	9	286.50	6.5	286.04	283.50	2.5	4,299	0.06%
2021/09/22	4.1	281.60	1.1	280.66	280.50	3	4,409	0.07%
2021/09/17	7.4	285.41	3.1	285.42	286.00	4.2	4,478	0.09%
2021/09/16	6.4	284.96	2	285.50	284.00	4.4	4,510	0.10%
2021/09/15	5.8	289.51	18.2	290.74	290.00	-12.4	4,547	-0.27%
2021/09/14	16.3	280.68	8	282.19	279.00	8.3	4,586	0.18%
2021/09/13	5.2	282.81	6.4	284.46	282.00	-1.2	4,596	-0.03%
2021/09/10	5.6	286.30	12.1	289.29	285.50	-6.4	4,612	-0.14%
2021/09/09	12.1	286.76	5.4	289.36	284.50	6.7	4,622	0.15%
2021/09/08	11	299.39	15.4	299.83	297.00	-4.4	4,607	-0.10%
2021/09/07	10.2	287.32	19	285.34	295.00	-8.8	4,622	-0.19%
2021/09/06	14.6	281.17	7.3	280.31	277.50	7.2	4,732	0.15%
2021/09/03	8.1	279.19	6.3	281.45	277.00	1.9	4,702	0.04%
2021/09/02	9.7	282.63	19.3	284.36	281.00	-9.6	4,782	-0.20%
2021/09/01	9.5	296.10	7.1	295.22	290.50	2.4	4,871	0.05%
2021/08/31	10.3	303.00	4.1	303.91	302.50	6.2	4,859	0.13%
2021/08/30	7.8	299.13	20.7	297.33	299.00	-12.9	4,853	-0.27%
2021/08/27	9.1	289.63	9.4	290.50	289.50	-0.3	4,823	-0.01%
2021/08/26	37.7	289.30	26.7	291.77	286.00	11	4,794	0.23%
2021/08/25	43.6	302.05	43.9	306.66	302.50	-0.3	4,693	-0.01%
2021/08/24	54.6	324.66	53.6	323.07	304.00	1	4,625	0.02%
2021/08/23	54.3	355.72	39.2	350.08	337.00	15.1	4,507	0.33%
2021/08/20	26.4	346.00	36.3	348.53	355.00	-9.9	4,439	-0.22%
2021/08/19	25.7	331.54	24.1	334.35	334.00	1.6	4,391	0.04%
2021/08/18	52.6	350.48	36.9	352.20	335.50	15.7	4,360	0.36%
2021/08/17	61.1	361.63	41.5	360.68	367.00	19.6	4,269	0.46%
2021/08/16	45.4	325.43	53.7	330.36	339.50	-8.3	4,138	-0.20%
2021/08/13	15.8	299.43	42.2	300.55	309.00	-26.4	4,039	-0.65%
2021/08/12	10.7	290.51	5.4	288.97	289.50	5.4	4,016	0.13%
2021/08/11	6.7	282.67	6	286.00	281.50	0.7	4,137	0.02%
2021/08/10	10.2	289.35	20.7	288.51	289.00	-10.5	4,281	-0.24%
2021/08/09	6.6	279.90	0	280.00	278.00	6.5	4,446	0.15%
2021/08/06	7.6	283.35	26.4	283.46	283.00	-18.7	4,669	-0.40%
2021/08/05	6.8	284.65	5.6	285.06	282.00	1.2	4,861	0.02%
2021/08/04	4.8	281.22	4.2	281.32	280.00	0.6	4,955	0.01%
2021/08/03	15.5	286.30	10.2	286.16	285.00	5.3	4,951	0.11%
2021/08/02	16.2	283.74	14.8	288.30	293.00	1.5	4,925	0.03%
2021/07/30	2.1	280.15	7.5	280.01	277.50	-5.4	4,924	-0.11%
2021/07/29	10.7	281.84	14.6	280.44	280.00	-3.8	4,933	-0.08%
2021/07/28	25.7	275.32	12.5	276.50	275.50	13.2	5,018	0.26%
2021/07/27	13.5	265.72	5.2	263.65	261.50	8.4	5,079	0.16%
2021/07/26	12.2	278.70	22.5	277.27	278.50	-10.3	5,088	-0.20%
2021/07/23	44.2	262.76	52	260.93	263.00	-7.8	5,072	-0.15%
2021/07/22	10.7	286.13	21	286.13	282.50	-10.3	4,993	-0.21%
2021/07/21	69	301.94	45.9	299.42	299.00	23.2	4,929	0.47%
2021/07/20	0	280.50	3.7	280.50	280.50	-3.6	4,732	-0.08%
2021/07/19	8.3	257.25	6.3	260.38	255.00	2	4,813	0.04%
2021/07/16	18.2	249.58	27.9	251.59	258.50	-9.7	4,793	-0.20%
2021/07/15	4.1	235.91	16.4	238.23	241.00	-12.3	4,726	-0.26%
2021/07/14	8.6	207.09	15.5	206.27	219.50	-6.9	4,713	-0.15%
2021/07/13	29.5	213.19	26.1	216.99	210.00	3.5	4,658	0.07%
2021/07/12	11.2	232.91	16.4	235.79	232.00	-5.2	4,584	-0.11%
2021/07/09	11.3	241.11	5.6	242.48	239.00	5.7	4,641	0.12%
2021/07/08	10.3	242.20	6.1	241.43	241.00	4.2	4,730	0.09%
2021/07/07	9.6	251.63	17.8	250.79	248.50	-8.2	4,730	-0.17%
2021/07/06	29.1	237.73	11.1	237.55	235.00	18.1	4,739	0.38%
2021/07/05	13.6	234.81	22.5	233.81	238.50	-8.9	4,745	-0.19%
2021/07/02	28.3	239.39	8.1	239.67	237.50	20.2	4,730	0.43%
2021/07/01	10.7	247.50	15.3	247.03	243.00	-4.6	4,797	-0.10%
2021/06/30	9.3	243.41	16.6	243.04	247.00	-7.3	4,823	-0.15%
2021/06/29	29.3	242.35	22.3	239.11	242.00	7	4,876	0.14%
2021/06/28	24.9	261.03	21.2	266.25	258.00	3.7	4,877	0.08%
2021/06/25	21	272.06	13.5	272.27	269.50	7.5	4,900	0.15%
2021/06/24	18.7	273.06	9.1	275.62	276.50	9.5	4,923	0.19%
2021/06/23	9.7	271.51	29.9	272.80	275.00	-20.2	5,050	-0.40%
2021/06/22	4.9	261.42	3	258.33	255.50	1.9	5,062	0.04%
2021/06/21	8.3	278.13	2.6	274.94	272.00	5.7	5,161	0.11%
2021/06/18	12.4	277.17	4.4	276.13	270.00	7.9	5,191	0.15%
2021/06/17	6.6	254.99	0.7	252.09	260.00	5.9	5,234	0.11%
2021/06/16	32.9	256.73	12.2	266.18	255.00	20.8	5,289	0.39%
2021/06/15	46.1	284.07	123.3	252.02	283.00	-77.2	5,283	-1.46%	大賣/
2021/06/11	9.3	275.50	2.1	275.50	275.50	7.2	5,171	0.14%
2021/06/09	14.9	250.50	10.6	250.50	250.50	4.3	5,214	0.08%
2021/06/08	0.4	216.46	56.7	202.08	228.00	-56.3	5,200	-1.08%
2021/06/07	8.5	207.50	5	207.50	207.50	3.5	5,154	0.07%
2021/06/04	11.4	230.50	13.5	230.50	230.50	-2	5,149	-0.04%
2021/06/03	11.5	256.00	14.5	256.00	256.00	-3	5,143	-0.06%
2021/06/02	9.9	284.00	9.3	284.00	284.00	0.5	5,146	0.01%
2021/06/01	9.6	315.50	3.5	315.50	315.50	6.1	5,172	0.12%
2021/05/28	31.2	390.77	10.3	393.32	389.00	20.9	5,093	0.41%
2021/05/27	8.1	387.73	56.5	401.29	402.00	-48.4	5,050	-0.96%
2021/05/26	20.9	390.43	22.9	389.41	386.00	-2	5,024	-0.04%
2021/05/25	27.6	387.61	25.8	381.51	380.00	1.8	5,073	0.04%
2021/05/24	25.2	375.77	42.2	380.51	396.50	-17	5,022	-0.34%
2021/05/21	18.5	355.51	31.6	361.37	360.50	-13.1	5,040	-0.26%
2021/05/20	23.5	348.86	41	352.92	352.00	-17.5	5,007	-0.35%
2021/05/19	28.2	348.94	42.6	347.64	344.50	-14.5	4,972	-0.29%
2021/05/18	66.8	385.85	85	382.55	375.50	-18.3	4,890	-0.37%
2021/05/17	55.5	406.27	116.4	412.23	417.00	-60.9	4,770	-1.28%	大賣/
2021/05/14	98.6	366.59	83.4	368.31	379.50	15.2	4,819	0.32%
2021/05/13	187.4	351.57	80.7	349.62	363.00	106.7	4,773	2.24%	大買/鉅額交易
2021/05/12	76.5	321.93	87.5	327.22	330.00	-11.1	4,696	-0.24%
2021/05/11	26.4	294.53	44.4	295.94	300.00	-18	4,539	-0.40%
2021/05/10	7	283.79	5	282.79	280.00	2	4,515	0.04%
2021/05/07	5.4	275.80	8.1	274.98	275.00	-2.7	4,520	-0.06%
2021/05/06	26.9	272.62	20	271.78	270.00	6.9	4,514	0.15%
2021/05/05	11.3	283.83	23.9	280.48	287.00	-12.5	4,463	-0.28%
2021/05/04	45.6	287.35	9.5	283.33	281.00	36.2	4,450	0.81%
2021/05/03	18.9	304.80	28.8	305.70	310.00	-9.9	4,379	-0.23%
2021/04/29	13.1	284.87	24.4	285.96	285.00	-11.3	4,273	-0.26%
2021/04/28	34.2	280.32	9	276.89	276.00	25.2	4,253	0.59%
2021/04/27	11.7	288.58	40.2	289.29	287.00	-28.5	4,267	-0.67%
2021/04/26	16.2	271.24	11	271.82	268.50	5.2	4,210	0.12%
2021/04/23	6.6	262.67	15.2	263.72	262.00	-8.6	4,211	-0.20%
2021/04/22	20.4	265.32	35.1	264.57	259.00	-14.6	4,191	-0.35%
2021/04/21	22.9	282.42	1.1	278.73	277.50	21.8	4,115	0.53%
2021/04/20	10.6	279.99	32.2	286.96	287.00	-21.6	4,124	-0.52%
2021/04/19	23.3	280.31	4.3	281.81	275.00	19.1	4,152	0.46%
2021/04/16	10.4	288.75	19	289.66	286.00	-8.6	4,120	-0.21%
2021/04/15	11.1	287.47	11	286.91	288.00	0.1	4,108	0.00%
2021/04/14	36.5	285.75	23.4	282.77	282.50	13.2	4,119	0.32%
2021/04/13	38.1	303.29	27	301.97	295.00	11.1	4,048	0.27%
2021/04/12	0	0.00	4.3	314.00	314.00	-4.3	3,950	-0.11%
2021/04/09	14.1	282.70	16.3	277.79	285.50	-2.2	3,977	-0.05%
2021/04/08	25.4	275.47	14.4	274.03	272.50	11	3,999	0.27%
2021/04/07	15.6	282.66	11.6	277.98	276.00	4	4,096	0.10%
2021/04/06	30	278.18	30.9	276.77	270.00	-0.9	4,146	-0.02%
2021/04/01	24.9	291.64	32.9	291.42	289.00	-8	4,076	-0.20%
2021/03/31	45.2	291.81	24.2	290.62	289.00	21	4,019	0.52%
2021/03/30	42.3	288.48	26.1	292.04	296.00	16.3	3,930	0.41%
2021/03/29	13.2	276.12	26.5	279.65	284.50	-13.3	3,829	-0.35%
2021/03/26	51.3	252.66	26.3	251.07	259.00	24.9	3,755	0.66%
2021/03/25	57.5	261.04	37.4	255.92	253.00	20.1	3,691	0.55%
2021/03/24	24.6	237.18	6.1	246.49	249.00	18.6	3,517	0.53%
2021/03/23	18.7	217.04	40.4	222.23	226.50	-21.7	3,432	-0.63%
2021/03/22	27.1	205.56	15.2	205.13	206.00	11.9	3,317	0.36%
2021/03/19	29.2	206.57	16.1	205.16	202.00	13.1	3,266	0.40%
2021/03/18	23.1	204.90	21.3	202.34	208.00	1.8	3,208	0.06%
2021/03/17	14.5	190.72	9.2	199.30	197.50	5.3	3,151	0.17%
2021/03/16	21.2	200.01	9.1	200.04	197.50	12.1	3,095	0.39%
2021/03/15	11	203.05	3	202.17	202.00	8	3,068	0.26%
2021/03/12	36.7	205.03	23.3	201.99	197.00	13.5	3,041	0.44%
2021/03/11	25.2	207.33	16.3	213.04	214.00	8.8	2,979	0.30%
2021/03/10	3	200.67	2	203.75	205.00	1	2,905	0.03%
2021/03/09	5.2	189.44	1	195.99	196.00	4.2	2,892	0.15%
2021/03/08	6	195.50	0.1	202.31	188.00	5.9	2,885	0.20%
2021/03/05	1.2	203.50	6.1	201.60	203.50	-4.9	2,886	-0.17%
2021/03/04	3.1	183.00	2	183.51	185.00	1.1	2,903	0.04%
2021/03/03	1.1	175.18	5.1	175.03	180.00	-4	2,954	-0.13%
2021/03/02	1.1	174.71	4	176.50	172.50	-2.9	3,103	-0.09%
2021/02/26	5.1	176.94	1.1	174.96	175.50	3.9	3,110	0.13%
2021/02/25	5.5	189.76	17.7	187.58	185.00	-12.3	3,088	-0.40%
2021/02/24	1.7	175.50	7.6	175.50	175.50	-5.9	3,017	-0.20%
2021/02/23	43.4	215.55	37.4	201.67	194.50	6	3,047	0.20%
2021/02/22	10	216.00	1	216.00	216.00	9	2,996	0.30%
2021/02/19	11	196.50	2	196.50	196.50	9	3,019	0.30%
2021/02/18	7	179.00	2	179.00	179.00	5	3,061	0.16%
2021/02/17	12.3	162.88	10.3	162.56	163.00	2	3,051	0.07%
2021/02/05	40.2	143.47	64.9	143.48	148.50	-24.7	3,018	-0.82%
2021/02/04	29.6	131.37	17.4	133.43	135.00	12.3	2,799	0.44%
2021/02/03	27.4	118.94	33.4	117.42	123.00	-6.1	2,649	-0.23%
2021/02/02	10.1	109.99	6.2	109.09	112.00	3.9	2,511	0.16%
2021/02/01	18.1	107.92	43	109.49	110.00	-25	2,462	-1.01%
2021/01/29	6.8	103.82	1	102.50	103.00	5.8	2,382	0.24%
2021/01/28	4	106.63	54.1	106.95	105.50	-50.1	2,359	-2.12%
2021/01/27	6	107.42	7.1	108.15	106.50	-1	2,351	-0.04%
2021/01/26	7.2	108.49	4	108.13	107.50	3.2	2,376	0.13%
2021/01/25	11	109.50	11	109.00	107.50	0	2,399	0.00%
2021/01/22	3	104.83	6.1	105.41	104.50	-3.1	2,347	-0.13%
2021/01/21	12.4	104.55	3	104.50	103.50	9.4	2,340	0.40%
2021/01/20	7	105.93	4.1	106.00	106.00	2.9	2,322	0.13%
2021/01/19	2.1	102.22	3	103.17	103.00	-0.9	2,267	-0.04%
2021/01/18	5	102.69	29.1	101.74	102.00	-24	2,275	-1.06%
2021/01/15	11.2	98.92	2.1	99.73	98.20	9.1	2,249	0.40%
2021/01/14	2	99.75	0	0.00	100.00	2	2,246	0.09%
2021/01/13	15	101.10	4	102.00	100.00	11	2,233	0.49%
2021/01/12	9	105.68	14.2	105.39	106.50	-5.2	2,194	-0.24%
2021/01/11	2	99.50	3.3	99.52	99.10	-1.3	2,123	-0.06%
2021/01/08	17.1	98.75	13	98.83	98.40	4.1	2,119	0.19%
2021/01/07	24	101.46	33.1	100.89	100.50	-9.1	2,111	-0.43%
2021/01/06	3.1	96.29	5	97.22	95.40	-2	2,092	-0.09%
2021/01/05	4	98.13	5	98.06	97.60	-1	2,115	-0.05%
2021/01/04	15.9	97.09	2.8	98.41	96.70	13	2,119	0.62%
2020/12/31	10.2	106.70	26	105.10	103.00	-15.8	2,074	-0.76%
2020/12/30	24.4	112.44	38.1	111.71	110.00	-13.6	1,991	-0.68%
2020/12/29	15	104.27	26.1	106.26	109.50	-11.1	1,865	-0.60%
2020/12/28	0.3	99.20	4	99.53	99.60	-3.7	1,777	-0.21%
2020/12/25	1	95.90	4	95.85	95.90	-3	1,760	-0.17%
2020/12/24	3.1	95.21	1	94.90	95.10	2.1	1,759	0.12%
2020/12/23	7.1	95.35	9	96.31	94.00	-1.9	1,758	-0.11%
2020/12/22	4	93.98	18	99.17	98.40	-14	1,761	-0.79%
2020/12/21	1	93.10	0.3	93.60	92.50	0.7	1,749	0.04%
2020/12/18	0	0.00	0.1	94.61	93.80	-0.1	1,752	-0.01%
2020/12/17	3	95.13	2	95.00	94.10	1	1,757	0.06%
2020/12/16	2	95.35	1	96.10	94.50	1	1,773	0.06%
2020/12/15	1	96.50	2	95.40	94.00	-1	1,824	-0.05%
2020/12/14	7.1	95.90	7	96.07	95.50	0.1	1,829	0.01%
2020/12/11	2	91.60	1	92.60	94.90	1	1,842	0.05%
2020/12/10	1	94.20	7	94.77	93.80	-6	1,835	-0.33%
2020/12/09	4.2	95.78	0	0.00	93.90	4.2	1,845	0.23%
2020/12/08	4.5	96.19	0	0.00	96.00	4.5	1,856	0.24%
2020/12/07	9	96.64	4.1	96.78	96.00	4.9	1,857	0.26%
2020/12/04	5	101.60	4	102.00	100.50	1	1,858	0.05%
2020/12/03	2	103.25	4	103.25	102.00	-2	1,899	-0.11%
2020/12/02	6	102.58	2	103.50	102.50	4	1,901	0.21%
2020/12/01	14.1	104.92	2	105.50	103.00	12.1	1,916	0.63%
2020/11/30	12	102.92	12.3	105.28	107.00	-0.3	1,916	-0.02%
2020/11/27	57	102.18	19.3	101.96	102.00	37.8	1,869	2.02%
2020/11/26	35.9	109.11	11.4	108.16	107.00	24.4	1,846	1.32%
2020/11/25	0	0.00	6.4	102.50	102.50	-6.4	1,766	-0.36%
2020/11/24	0	0.00	1	93.90	93.20	-1	1,778	-0.06%
2020/11/23	7	91.93	12.7	92.32	92.60	-5.7	1,799	-0.31%
2020/11/20	9.8	92.66	10	92.70	92.10	-0.2	1,802	-0.01%
2020/11/19	13	93.82	5	93.84	95.40	8	1,777	0.45%
2020/11/18	17.1	93.09	9	92.47	92.30	8.1	1,774	0.46%
2020/11/17	7	92.91	32	92.44	94.30	-25	1,804	-1.39%
2020/11/16	0	0.00	30	88.53	88.50	-30	1,806	-1.66%
2020/11/13	4	89.45	15	89.27	89.90	-11	1,883	-0.58%
2020/11/12	13	87.91	0	0.00	88.80	13	1,903	0.68%
2020/11/11	4	89.40	3	89.87	88.50	1	1,914	0.05%
2020/11/10	2	90.20	13	88.12	87.90	-11	1,913	-0.57%
2020/11/09	1	85.00	10	84.83	84.60	-9	1,929	-0.47%
2020/11/06	5.1	86.66	0	0.00	85.20	5.1	1,951	0.26%
2020/11/05	10.7	87.69	10	87.47	86.50	0.7	2,011	0.03%
2020/11/04	0	0.00	1	87.10	87.20	-1	2,044	-0.05%
2020/11/03	67.2	89.28	16.4	89.14	88.00	50.7	2,076	2.44%
2020/11/02	17.6	86.67	2	90.30	90.60	15.6	2,065	0.75%
2020/10/30	4.2	83.56	1	83.60	83.40	3.2	2,061	0.15%
2020/10/28	5	86.76	18	87.08	85.20	-13	2,189	-0.59%
2020/10/27	9	83.93	23	84.09	83.80	-14	2,191	-0.64%
2020/10/26	8	83.44	10	83.88	83.00	-2	2,211	-0.09%
2020/10/23	3	87.97	10	87.80	87.60	-7	2,247	-0.31%
2020/10/22	1	87.50	11	87.81	87.40	-10	2,355	-0.42%
2020/10/21	3	89.70	0	0.00	89.10	3	2,464	0.12%
2020/10/16	0	0.00	20	90.17	89.60	-20	2,615	-0.76%
2020/10/15	4	89.55	0	0.00	89.30	4	2,676	0.15%
2020/10/14	6	92.42	5	92.40	91.10	1	2,804	0.04%
2020/10/13	14	89.39	2	89.05	89.40	12	2,935	0.41%
2020/10/12	5.5	93.41	6	93.38	93.10	-0.5	2,944	-0.02%
2020/10/08	3	95.90	2	96.25	96.10	1	3,007	0.03%
2020/10/07	3	98.10	0	0.00	97.70	3	3,065	0.10%
2020/10/06	1	98.70	7	98.93	98.70	-6	3,155	-0.19%
2020/10/05	3	99.83	4	100.78	98.60	-1	3,303	-0.03%
2020/09/30	4	98.85	2	94.25	98.80	2	3,393	0.06%
2020/09/29	1	97.00	0	0.00	93.70	1	3,525	0.03%
2020/09/28	2	96.95	0	0.00	96.50	2	3,587	0.06%
2020/09/25	9	95.94	1	94.60	95.00	8	3,660	0.22%
2020/09/24	9	100.17	2	100.70	99.50	7	3,725	0.19%
2020/09/23	3	102.67	0	0.00	102.50	3	3,818	0.08%
2020/09/22	1	102.50	1	102.50	102.00	0	3,916	0.00%
2020/09/21	0	0.00	5	103.30	102.50	-5	4,094	-0.12%
2020/09/18	1	103.00	5	102.00	103.00	-4	4,147	-0.10%
2020/09/17	1	100.50	1	100.50	100.50	0	4,185	0.00%
2020/09/16	4	101.75	3	102.17	101.50	1	4,240	0.02%
2020/09/15	2	99.15	4	99.30	99.00	-2	4,314	-0.05%
2020/09/14	2	97.05	1	97.20	97.00	1	4,433	0.02%
2020/09/11	10	97.22	0	0.00	97.00	10	4,655	0.21%
2020/09/10	5	100.30	0	0.00	100.00	5	4,852	0.10%
2020/09/09	3	102.67	5	102.70	101.50	-2	4,946	-0.04%
2020/09/08	13.2	105.64	21.1	102.96	106.50	-7.9	5,090	-0.15%
2020/09/07	2	100.50	8	100.31	99.70	-6	5,194	-0.12%
2020/09/04	3	100.70	3	101.00	100.50	0	5,396	0.00%
2020/09/03	3	99.73	8	99.64	98.80	-5	5,565	-0.09%
2020/09/02	16	101.56	2	103.50	101.00	14	5,659	0.25%
2020/09/01	7	103.29	7	103.21	102.00	0	5,716	0.00%
2020/08/31	5	107.00	16	107.06	105.50	-11	5,721	-0.19%
2020/08/28	7	103.86	5	103.50	103.00	2	5,706	0.04%
2020/08/27	5	102.90	9	102.33	104.00	-4	5,783	-0.07%
2020/08/26	9.1	100.94	13	100.65	101.00	-4	5,926	-0.07%
2020/08/25	0	0.00	8	99.43	99.10	-8	6,019	-0.13%
2020/08/24	12	100.92	3	101.50	101.00	9	6,138	0.15%
2020/08/21	10	99.79	6.1	98.03	103.50	3.9	6,248	0.06%
2020/08/20	15	97.73	11	94.33	95.20	4	6,403	0.06%
2020/08/19	17	102.29	5	103.50	100.00	12	6,668	0.18%
2020/08/18	1	95.30	18	97.72	98.60	-17	6,835	-0.25%
2020/08/17	1	91.10	5	89.90	89.70	-4	7,088	-0.06%
2020/08/14	5	91.32	15	90.86	91.00	-10	7,195	-0.14%
2020/08/13	21	90.96	23	90.31	90.00	-2	7,469	-0.03%
2020/08/12	3	96.03	9	95.31	94.90	-6	7,507	-0.08%
2020/08/11	26	94.69	9	94.40	93.10	17	7,655	0.22%
2020/08/10	19	100.37	5	100.46	100.00	14	7,675	0.18%
2020/08/07	14	103.36	50	104.19	103.50	-36	7,858	-0.46%
2020/08/06	16	102.53	3	102.50	101.00	13	8,049	0.16%
2020/08/05	9	100.94	5	102.10	101.00	4	8,139	0.05%
2020/08/04	16	105.56	7	105.86	104.00	9	8,344	0.11%
2020/08/03	12	106.17	15	105.14	108.50	-3	8,536	-0.04%
2020/07/31	4	99.38	6	99.63	99.00	-2	8,874	-0.02%
2020/07/30	5.1	99.32	6	100.02	99.10	-0.9	8,900	-0.01%
2020/07/29	17	99.52	12	100.78	98.00	5	8,995	0.06%
2020/07/28	28	92.90	22	93.05	96.80	6	9,085	0.07%
2020/07/27	25	98.25	14	99.06	96.80	11	9,064	0.12%
2020/07/24	11	107.59	6	108.50	107.00	5	9,058	0.06%
2020/07/23	8	110.88	14	111.89	109.00	-6	9,275	-0.06%
2020/07/22	11	112.05	53	112.77	112.00	-42	9,417	-0.45%
2020/07/21	6	108.00	8	109.81	107.50	-2	9,504	-0.02%
2020/07/20	19	103.58	28	102.98	107.00	-9	9,606	-0.09%
2020/07/17	40	114.00	20	113.80	112.50	20	9,548	0.21%
2020/07/16	4	127.00	5	126.80	124.50	-1	9,525	-0.01%
2020/07/15	21	126.12	13	126.96	124.50	8	9,663	0.08%
2020/07/14	7	128.36	5	128.80	129.00	2	9,617	0.02%
2020/07/13	36	126.69	5	127.49	126.00	31	9,570	0.32%
2020/07/10	27	130.30	24	129.08	130.00	3	9,534	0.03%
2020/07/09	31	125.61	28	126.04	124.00	3	9,412	0.03%
2020/07/08	36	126.21	16	125.44	127.50	20	9,332	0.21%
2020/07/07	21	119.76	22	119.52	119.00	-1	9,215	-0.01%
2020/07/06	20	122.15	17	122.00	121.50	3	9,209	0.03%
2020/07/03	54	121.08	6.1	120.60	121.00	48	9,188	0.52%
2020/07/02	7	124.79	8	124.25	123.00	-1	9,143	-0.01%
2020/07/01	28	119.32	15	121.00	122.50	13	9,107	0.14%
2020/06/30	40	122.00	15	122.27	121.50	25	9,032	0.28%
2020/06/29	4	113.00	52	118.23	118.50	-48	8,874	-0.54%
2020/06/24	21	109.93	14.1	109.25	108.00	7	8,869	0.08%
2020/06/23	6	113.75	8	113.88	113.00	-2	8,821	-0.02%
2020/06/22	11.1	113.69	14	112.96	113.50	-2.9	8,813	-0.03%
2020/06/19	39	115.00	17	115.53	113.50	22	8,763	0.25%
2020/06/18	24	117.13	13	120.92	119.50	11	8,676	0.13%
2020/06/17	10	112.30	57	111.24	115.50	-47	8,475	-0.55%
2020/06/16	18	106.75	7	106.43	105.00	11	8,308	0.13%
2020/06/15	24	107.92	24	106.13	106.00	0	8,290	0.00%
2020/06/12	31	99.44	31	101.30	104.00	0	8,214	0.00%
2020/06/11	46	99.88	18	101.18	96.00	28	8,193	0.34%
2020/06/10	19	103.47	38	104.20	105.50	-19	8,026	-0.24%
2020/06/09	12	90.14	30	93.20	96.30	-18	7,856	-0.23%
2020/06/08	10	90.25	20	90.25	87.60	-10	7,796	-0.13%
2020/06/05	6	91.63	17	92.61	91.40	-11	7,751	-0.14%
2020/06/04	18	92.54	8	91.98	91.00	10	7,761	0.13%
2020/06/03	34	93.08	24	93.01	93.90	10	7,746	0.13%
2020/06/02	52	91.22	49	92.13	89.00	3	7,687	0.04%
2020/06/01	40	99.39	51.1	100.92	97.00	-11.1	7,596	-0.15%
2020/05/29	21	102.68	34	101.83	101.50	-13	7,519	-0.17%
2020/05/28	27	96.16	62	97.16	98.00	-35	7,444	-0.47%
2020/05/27	63	100.45	35	99.55	98.00	28	7,410	0.38%
2020/05/26	75	103.19	54	102.84	107.00	21	7,256	0.29%
2020/05/25	65	96.85	47	100.11	100.50	18	7,085	0.25%
2020/05/22	78	88.61	64	88.85	91.40	14	7,186	0.19%
2020/05/21	54	83.37	11	83.59	83.10	43	6,910	0.62%
2020/05/20	81	83.01	43	84.85	84.60	38	6,892	0.55%
2020/05/19	16	85.80	19	85.80	85.80	-3	6,676	-0.04%
2020/05/18	21	76.57	100	76.71	78.00	-79	6,790	-1.16%
2020/05/15	16	73.14	7	72.87	72.10	9	6,764	0.13%
2020/05/14	30	75.38	16	75.48	73.10	14	6,756	0.21%
2020/05/13	11	71.05	113.1	72.98	75.00	-102.1	6,547	-1.56%	大賣/鉅額交易
2020/05/12	21	66.45	16	65.46	68.20	5	6,365	0.08%
2020/05/11	116.1	67.05	28	67.13	66.50	88.1	6,245	1.41%	大買/
2020/05/08	78.1	73.60	48	72.11	70.40	30.1	5,998	0.50%
2020/05/07	70	76.69	120.6	75.65	78.20	-50.6	5,762	-0.88%	大賣/
2020/05/06	4	71.10	1	71.10	71.10	3	5,353	0.06%
2020/05/05	23	63.13	28	64.24	64.70	-5	5,321	-0.09%
2020/05/04	26	57.21	36	57.83	58.90	-10	5,216	-0.19%
2020/04/30	11	54.28	10	54.51	53.60	1	5,120	0.02%
2020/04/29	10	53.54	9	53.71	53.30	1	5,081	0.02%
2020/04/28	63.2	57.04	17	56.24	55.50	46.2	5,019	0.92%
2020/04/27	21	54.09	31	54.35	54.60	-10	4,773	-0.21%
2020/04/24	45	49.36	11	50.20	49.65	34	4,577	0.74%
2020/04/23	6	49.19	46	49.09	49.90	-40	4,435	-0.90%
2020/04/22	18	46.98	7	46.81	46.80	11	4,259	0.26%
2020/04/21	23.2	46.60	11	45.55	47.00	12.2	4,177	0.29%
2020/04/20	131	47.37	9.1	46.88	47.90	122	4,046	3.01%	大買/鉅額交易
2020/04/17	12	43.69	5	43.62	43.55	7	3,852	0.18%
2020/04/16	18	44.08	2	44.70	44.15	16	3,812	0.42%
2020/04/15	25	43.96	33	44.38	43.85	-8	3,784	-0.21%
2020/04/14	5	45.72	9	45.82	45.25	-4	3,722	-0.11%
2020/04/13	5	45.62	4	45.36	45.15	1	3,690	0.03%
2020/04/10	8	45.55	20	45.46	45.20	-12	3,668	-0.33%
2020/04/09	7	46.58	28	46.46	45.90	-21	3,647	-0.58%
2020/04/08	12	46.38	15	46.27	47.00	-3	3,579	-0.08%
2020/04/07	23	45.60	24	45.87	45.55	-1	3,517	-0.03%
2020/04/06	54.2	45.95	34	46.17	46.60	20.2	3,466	0.58%
2020/04/01	13	43.98	2	43.95	43.95	11	3,387	0.32%
2020/03/31	5	45.08	7	45.11	45.10	-2	3,353	-0.06%
2020/03/30	25	45.71	77	45.80	46.00	-52	3,322	-1.57%
2020/03/27	14	44.53	21	44.58	43.75	-7	3,257	-0.21%
2020/03/26	16	44.58	36	44.94	45.00	-20	3,209	-0.62%
2020/03/25	11	43.18	5	43.18	43.35	6	3,147	0.19%
2020/03/24	12	43.28	6	43.08	43.00	6	3,095	0.19%
2020/03/23	13	44.71	9	44.49	43.40	4	3,043	0.13%
2020/03/20	8	45.55	43	45.80	45.10	-35	2,997	-1.17%
2020/03/19	23	43.53	24	44.96	44.10	-1	2,933	-0.03%
2020/03/18	12	45.70	17	46.66	46.30	-5	2,841	-0.18%
2020/03/17	27	44.77	39	44.79	45.95	-12	2,740	-0.44%
2020/03/16	1	39.15	4	40.85	42.05	-3	2,594	-0.12%
2020/03/13	27	38.25	1	38.25	38.25	26	2,542	1.02%
2020/03/12	26	42.45	19	43.99	42.45	7	2,510	0.28%
2020/03/11	4	47.50	3	47.02	46.95	1	2,441	0.04%
2020/03/10	46	46.31	15	46.11	46.65	31	2,409	1.29%
2020/03/09	16	52.08	19	50.53	50.10	-3	2,347	-0.13%
2020/03/06	16	51.00	32	51.40	51.40	-16	2,282	-0.70%
2020/03/05	24	49.73	26	49.36	50.10	-2	2,216	-0.09%
2020/03/04	10	53.05	16	52.19	52.70	-6	2,117	-0.28%
2020/03/03	28	51.85	9	52.08	51.80	19	2,073	0.92%
2020/03/02	22	54.43	13	54.55	54.50	9	2,003	0.45%
2020/02/27	12	51.08	17	51.11	51.00	-5	1,886	-0.27%
2020/02/26	36	50.73	161	52.85	52.50	-125	1,814	-6.89%	大賣/鉅額交易
2020/02/25	64	51.51	29	51.38	52.30	35	1,648	2.12%
2020/02/24	0	0.00	1	47.60	47.60	-1	1,284	-0.08%
2020/02/21	25	42.69	13	42.91	43.30	12	1,266	0.95%
2020/02/20	20	39.45	7	39.61	39.40	13	1,148	1.13%
2020/02/19	65.1	41.16	10	42.38	41.50	55.1	1,058	5.21%
2020/02/18	11	38.10	9	39.16	39.40	2	846	0.24%
2020/02/17	12	33.97	4	35.39	35.85	8	687	1.16%
2020/02/14	2	32.60	2	32.60	32.60	0	601	0.00%
2020/02/13	2	33.50	14	32.99	33.00	-12	580	-2.07%
2020/02/12	0	0.00	3	31.60	31.60	-3	526	-0.57%
2020/02/11	0	0.00	4	31.55	31.45	-4	516	-0.78%
2020/02/10	3	32.83	1	32.15	32.00	2	505	0.40%
2020/02/07	2	31.50	2	31.50	31.50	0	477	0.00%
2020/02/06	1	31.10	2	31.05	31.05	-1	466	-0.21%
2020/02/05	4	31.39	4	31.03	30.90	0	451	0.00%
2020/02/04	4	32.43	6	32.48	32.10	-2	433	-0.46%
2020/02/03	7	32.07	1	31.85	34.90	6	371	1.62%
2020/01/31	15.1	34.14	4	33.89	32.05	11.1	313	3.52%
2020/01/20	2	30.20	9	30.35	30.75	-7	231	-3.03%
2020/01/17	1	29.40	0	0.00	29.65	1	216	0.46%
2020/01/16	1	29.10	0	0.00	29.30	1	212	0.47%
2020/01/09	0	0.00	1	28.65	28.90	-1	202	-0.49%
2020/01/08	1	28.90	0	0.00	28.85	1	201	0.50%
2020/01/07	1	29.50	0	0.00	29.55	1	198	0.50%
2020/01/03	2	29.83	14	29.67	29.80	-12	183	-6.54%
2020/01/02	0	0.00	10	29.07	28.80	-10	166	-6.00%
2019/12/31	3	28.40	11	28.55	28.50	-8	164	-4.87%
2019/12/30	3	28.60	3	28.72	28.70	0	162	0.00%
2019/12/25	4	28.70	2	28.68	28.80	2	154	1.29%
2019/12/24	3	28.43	0	0.00	28.75	3	148	2.02%
2019/12/23	5	28.25	0	0.00	28.40	5	138	3.61%
2019/12/11	0	0.00	1	28.00	28.00	-1	112	-0.89%
2019/12/05	0	0.00	2	27.10	27.30	-2	105	-1.89%
2019/12/04	2	27.10	0	0.00	27.05	2	105	1.90%
2019/09/25	2	28.20	0	0.00	28.05	2	119	1.67%
2019/09/10	0	0.00	15	28.35	28.50	-15	113	-13.17%
2019/08/30	0	0.00	1	28.05	28.00	-1	113	-0.88%
2019/08/14	2	28.50	0	0.00	28.85	2	110	1.81%
2019/07/29	0	0.00	1	31.40	31.50	-1	109	-0.91%
2019/07/22	3	32.45	0	0.00	32.45	3	112	2.66%
2019/07/11	0	0.00	2	32.15	32.15	-2	112	-1.78%
2019/06/28	1	32.50	0	0.00	32.30	1	135	0.74%
2019/05/23	0	0.00	2	32.40	32.20	-2	229	-0.87%
2019/05/20	0	0.00	1	33.20	32.35	-1	231	-0.43%
2019/05/14	1	32.20	1	32.90	32.95	0	237	0.00%
2019/05/13	2	33.35	5	33.01	32.95	-3	238	-1.26%
2019/05/10	0	0.00	1	34.00	33.60	-1	239	-0.42%
2019/05/09	1	33.30	0	0.00	33.20	1	238	0.42%
2019/04/29	15	34.98	0	0.00	34.50	15	234	6.40%
2019/04/11	5	36.00	1	36.35	36.00	4	238	1.68%
2019/04/10	1	36.30	1	36.15	36.20	0	235	0.00%
2019/04/09	0	0.00	2	36.00	36.00	-2	232	-0.86%
2019/03/29	0	0.00	1	35.40	35.30	-1	224	-0.45%
2019/03/25	2	35.55	0	0.00	35.75	2	229	0.87%
2019/03/15	1	35.95	0	0.00	35.60	1	233	0.43%
2019/03/06	0	0.00	1	38.40	38.30	-1	267	-0.37%
2019/02/11	0	0.00	1	35.30	35.80	-1	247	-0.40%
2019/01/21	0	0.00	5	35.07	35.05	-5	281	-1.78%
2019/01/14	1	36.00	0	0.00	35.80	1	296	0.34%
2019/01/09	0	0.00	1	36.60	36.25	-1	303	-0.33%
2019/01/08	1	36.80	0	0.00	36.80	1	307	0.33%
2018/12/13	0	0.00	1	37.10	36.90	-1	480	-0.21%
2018/12/05	1	38.60	1	38.40	38.50	0	510	0.00%
2018/12/03	2	38.15	1	38.40	37.70	1	498	0.20%
2018/11/29	0	0.00	5	36.40	36.80	-5	475	-1.05%
2018/11/27	5	36.27	0	0.00	36.55	5	469	1.07%
2018/11/19	0	0.00	1	36.25	36.30	-1	454	-0.22%
2018/11/14	0	0.00	1	36.75	36.80	-1	448	-0.22%
2018/11/12	0	0.00	7	37.14	37.00	-7	451	-1.55%
2018/11/05	1	37.20	0	0.00	36.75	1	447	0.22%
2018/11/02	0	0.00	5	36.60	36.20	-5	444	-1.13%
2018/11/01	0	0.00	1	36.30	36.50	-1	440	-0.23%
2018/10/31	1	36.15	1	36.60	36.25	0	435	0.00%
2018/10/30	1	36.50	2	36.95	36.85	-1	428	-0.23%
2018/10/24	0	0.00	1	35.35	35.20	-1	412	-0.24%
2018/10/23	0	0.00	2	36.00	36.00	-2	409	-0.49%
2018/10/19	0	0.00	2	35.50	35.40	-2	403	-0.50%
2018/10/18	2	37.25	0	0.00	36.25	2	404	0.49%
2018/10/17	0	0.00	1	36.45	36.05	-1	407	-0.25%
2018/10/16	2	36.25	0	0.00	36.15	2	409	0.49%
2018/10/15	6	36.58	2	35.65	36.55	4	404	0.99%
2018/10/12	2	34.68	0	0.00	34.60	2	395	0.51%
2018/10/11	0.8	34.10	1	34.15	34.15	-0.2	388	-0.05%
2018/10/08	5	40.20	4	39.20	40.45	1	349	0.29%
2018/10/05	4	37.90	2	38.85	38.45	2	320	0.62%
2018/10/04	2	38.80	1	39.00	38.60	1	298	0.34%
2018/09/12	0	0.00	1	36.20	36.55	-1	287	-0.35%
2018/09/06	0	0.00	2	32.80	33.05	-2	253	-0.79%
2018/09/03	0	0.00	0.1	34.00	32.20	-0.1	258	-0.03%
2018/08/21	0	0.00	1	32.00	31.50	-1	293	-0.34%
2018/07/30	0	0.00	1	34.00	33.90	-1	366	-0.27%
2018/07/27	0	0.00	13	34.33	34.25	-13	387	-3.35%
2018/07/25	13	34.20	0	0.00	34.15	13	429	3.03%
2018/07/24	1	35.50	14	36.15	35.10	-13	433	-3.00%
2018/07/23	1	35.15	0	0.00	35.30	1	444	0.22%
2018/07/19	0	0.00	2	34.00	33.85	-2	498	-0.40%
2018/07/11	1	34.85	0	0.00	34.35	1	773	0.13%
2018/07/10	0	0.00	2	33.93	35.15	-2	795	-0.25%
2018/07/09	0	0.00	1	33.90	33.50	-1	809	-0.12%
2018/07/04	0	0.00	1	34.70	35.00	-1	890	-0.11%
2018/07/03	14	35.38	0	0.00	34.70	14	949	1.47%
2018/07/02	1	36.10	1	35.50	35.90	0	968	0.00%
2018/06/29	1	35.05	2	35.10	35.10	-1	971	-0.10%
2018/06/28	1	36.00	0	0.00	35.15	1	975	0.10%
2018/06/25	4	37.78	2	37.40	37.00	2	977	0.20%
2018/06/22	3	38.80	0	0.00	38.50	3	959	0.31%
2018/06/21	0	0.00	30	35.49	35.60	-30	923	-3.25%
2018/06/20	2	32.40	2	32.10	32.40	0	911	0.00%
2018/06/19	2	32.45	0	0.00	32.10	2	918	0.22%
2018/06/13	5	32.40	3	32.55	32.40	2	939	0.21%
2018/06/12	21	32.49	0	0.00	32.45	21	948	2.22%
2018/06/11	2	32.65	0	0.00	32.85	2	958	0.21%
2018/06/08	6	33.10	0	0.00	33.00	6	973	0.62%
2018/06/07	4	33.51	0	0.00	33.50	4	973	0.41%
2018/06/01	0	0.00	4	33.25	33.30	-4	972	-0.41%
2018/05/31	0	0.00	1	31.70	32.70	-1	971	-0.10%
2018/05/28	0	0.00	2	32.20	31.90	-2	977	-0.20%
2018/05/22	1	33.00	0	0.00	33.00	1	989	0.10%
2018/05/21	2	33.03	0	0.00	32.90	2	997	0.20%
2018/05/18	0	0.00	2	33.55	33.55	-2	997	-0.20%
2018/05/17	5	33.82	0	0.00	33.90	5	1,008	0.50%
2018/05/16	3	33.78	2	34.10	34.20	1	1,019	0.10%
2018/05/15	2	32.48	0	0.00	32.85	2	1,020	0.20%
2018/05/07	1	35.85	0	0.00	35.85	1	1,103	0.09%
2018/05/04	0	0.00	2	35.55	35.35	-2	1,101	-0.18%
2018/05/03	2	37.45	3	36.82	36.65	-1	1,079	-0.09%
2018/05/02	0	0.00	1	39.15	39.15	-1	1,060	-0.09%
2018/04/27	5	38.10	2	38.50	38.05	3	1,053	0.28%
2018/04/26	35	39.34	3	39.50	39.00	32	1,040	3.08%
2018/04/25	2	41.40	1	41.75	40.80	1	1,012	0.10%
2018/04/24	4	42.20	6	42.68	43.00	-2	992	-0.20%
2018/04/23	4	41.50	21	41.62	41.60	-17	967	-1.76%
2018/04/20	10	40.43	4	40.44	40.20	6	951	0.63%
2018/04/19	3	40.40	5	42.02	41.20	-2	951	-0.21%
2018/04/18	2	39.90	5	39.89	39.45	-3	920	-0.33%
2018/04/17	14	42.51	28	41.44	41.00	-14	882	-1.59%